Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.620 | 4.900 | 4.620 | 4.900 | 1,616 | -0.10(-2.00%) |
May 28, 2010 | 5.000 | 5.000 | 4.940 | 5.000 | 15,764 | +0.02(+0.40%) |
May 27, 2010 | 5.000 | 5.050 | 4.780 | 4.980 | 22,550 | +0.01(+0.20%) |
May 26, 2010 | 5.000 | 5.050 | 4.920 | 4.970 | 10,338 | +0.10(+2.05%) |
May 25, 2010 | 4.870 | 4.880 | 4.770 | 4.870 | 22,994 | -0.14(-2.79%) |
May 21, 2010 | 5.090 | 5.140 | 4.900 | 5.010 | 22,511 | -0.12(-2.34%) |
May 20, 2010 | 4.940 | 5.150 | 5.040 | 5.130 | 31,362 | +0.27(+5.56%) |
May 19, 2010 | 5.040 | 5.150 | 4.860 | 4.860 | 43,480 | -0.29(-5.63%) |
May 18, 2010 | 5.200 | 5.200 | 5.100 | 5.150 | 19,676 | +0.05(+0.98%) |
May 17, 2010 | 4.950 | 5.160 | 4.950 | 5.100 | 46,183 | +0.08(+1.59%) |
May 14, 2010 | 4.850 | 5.050 | 4.820 | 5.020 | 44,384 | +0.12(+2.45%) |
May 13, 2010 | 4.750 | 5.310 | 4.700 | 4.900 | 102,174 | +0.26(+5.60%) |
May 12, 2010 | 4.660 | 4.700 | 4.430 | 4.640 | 16,831 | +0.14(+3.11%) |
May 11, 2010 | 4.200 | 4.540 | 4.320 | 4.500 | 9,462 | +0.35(+8.43%) |
May 10, 2010 | 4.140 | 4.170 | 4.150 | 4.150 | 5,650 | +0.11(+2.72%) |
May 07, 2010 | 4.290 | 4.290 | 3.880 | 4.040 | 37,732 | -0.39(-8.80%) |
May 06, 2010 | 4.500 | 4.540 | 4.310 | 4.430 | 40,611 | -0.11(-2.42%) |
May 05, 2010 | 4.550 | 4.600 | 4.520 | 4.540 | 16,258 | -0.06(-1.30%) |
May 04, 2010 | 4.780 | 4.780 | 4.600 | 4.600 | 11,164 | -0.18(-3.77%) |
May 03, 2010 | 4.650 | 4.780 | 4.650 | 4.780 | 13,100 | +0.18(+3.91%) |
Apr 30, 2010 | 4.700 | 4.700 | 4.600 | 4.600 | 11,562 | -0.03(-0.65%) |
Apr 29, 2010 | 4.600 | 4.650 | 4.600 | 4.630 | 4,737 | +0.03(+0.65%) |
Apr 28, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 31,675 | +0.01(+0.22%) |
Apr 27, 2010 | 4.600 | 4.660 | 4.580 | 4.590 | 188,868 | -0.05(-1.08%) |
Apr 26, 2010 | 4.650 | 4.660 | 4.600 | 4.640 | 18,040 | -0.02(-0.43%) |
Apr 23, 2010 | 4.700 | 4.700 | 4.630 | 4.660 | 7,900 | +0.05(+1.08%) |
Apr 22, 2010 | 4.600 | 4.670 | 4.600 | 4.610 | 8,559 | +0.00(+0.00%) |
Apr 21, 2010 | 4.610 | 4.660 | 4.540 | 4.610 | 43,806 | +0.01(+0.22%) |
Apr 20, 2010 | 4.620 | 4.630 | 4.600 | 4.600 | 11,411 | +0.00(+0.00%) |
Apr 19, 2010 | 4.570 | 4.630 | 4.350 | 4.600 | 24,303 | -0.05(-1.08%) |
Apr 16, 2010 | 4.670 | 4.670 | 4.600 | 4.650 | 15,245 | +0.01(+0.22%) |
Apr 15, 2010 | 4.650 | 4.690 | 4.600 | 4.640 | 8,254 | +0.04(+0.87%) |
Apr 14, 2010 | 4.690 | 4.690 | 4.580 | 4.600 | 16,577 | -0.02(-0.43%) |
Apr 13, 2010 | 4.600 | 4.650 | 4.530 | 4.620 | 61,034 | +0.07(+1.54%) |
Apr 12, 2010 | 4.450 | 4.590 | 4.370 | 4.550 | 64,928 | +0.12(+2.71%) |
Apr 09, 2010 | 4.250 | 4.430 | 4.250 | 4.430 | 22,456 | +0.18(+4.24%) |
Apr 08, 2010 | 4.300 | 4.400 | 4.220 | 4.250 | 33,419 | -0.05(-1.16%) |
Apr 07, 2010 | 4.240 | 4.330 | 4.190 | 4.300 | 34,641 | +0.15(+3.61%) |
Apr 06, 2010 | 4.110 | 4.180 | 4.090 | 4.150 | 7,183 | +0.03(+0.73%) |
Apr 05, 2010 | 4.250 | 4.250 | 4.120 | 4.120 | 11,004 | -0.04(-0.96%) |
Apr 01, 2010 | 4.160 | 4.160 | 4.160 | 0 | -0.05(-1.19%) | |
Mar 31, 2010 | 4.240 | 4.260 | 4.180 | 4.210 | 12,000 | -0.07(-1.64%) |
Mar 30, 2010 | 4.250 | 4.300 | 4.240 | 4.280 | 90,507 | +0.04(+0.94%) |
Mar 29, 2010 | 4.230 | 4.290 | 4.200 | 4.240 | 36,090 | +0.02(+0.47%) |
Mar 26, 2010 | 4.190 | 4.230 | 4.180 | 4.220 | 34,459 | +0.03(+0.72%) |
Mar 25, 2010 | 3.890 | 4.200 | 3.890 | 4.190 | 30,659 | +0.21(+5.28%) |
Mar 24, 2010 | 4.040 | 4.040 | 3.550 | 3.980 | 61,099 | +0.03(+0.76%) |
Mar 23, 2010 | 3.980 | 3.980 | 3.930 | 3.950 | 40,112 | -0.05(-1.25%) |
Mar 22, 2010 | 4.000 | 4.030 | 3.920 | 4.000 | 14,955 | -0.01(-0.25%) |
Mar 19, 2010 | 3.950 | 4.010 | 3.950 | 4.010 | 24,950 | +0.02(+0.50%) |
Mar 18, 2010 | 4.050 | 4.160 | 3.990 | 3.990 | 19,843 | +0.04(+1.01%) |
Mar 17, 2010 | 3.970 | 3.990 | 3.900 | 3.950 | 11,646 | -0.04(-1.00%) |
Mar 16, 2010 | 4.020 | 4.020 | 3.970 | 3.990 | 7,300 | -0.07(-1.72%) |
Mar 15, 2010 | 4.050 | 4.130 | 4.020 | 4.060 | 36,928 | +0.06(+1.50%) |
Mar 12, 2010 | 4.050 | 4.110 | 4.000 | 4.000 | 16,700 | -0.03(-0.74%) |
Mar 11, 2010 | 3.740 | 4.170 | 3.740 | 4.030 | 54,542 | +0.29(+7.75%) |
Mar 10, 2010 | 3.380 | 3.740 | 3.380 | 3.740 | 62,370 | +0.33(+9.68%) |
Mar 09, 2010 | 3.600 | 3.600 | 3.410 | 3.410 | 11,535 | +0.00(+0.00%) |
Mar 08, 2010 | 3.500 | 3.730 | 3.410 | 3.410 | 13,318 | -0.04(-1.16%) |
Mar 05, 2010 | 3.390 | 3.470 | 3.350 | 3.450 | 28,230 | +0.07(+2.07%) |
Mar 04, 2010 | 3.310 | 3.390 | 3.310 | 3.380 | 6,880 | +0.08(+2.42%) |
Mar 03, 2010 | 3.340 | 3.370 | 3.300 | 3.300 | 17,326 | +0.05(+1.54%) |
Mar 02, 2010 | 3.160 | 3.250 | 3.140 | 3.250 | 3,343 | +0.09(+2.85%) |