Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.755 | 4.826 | 4.665 | 4.755 | 364,950 | -0.03(-0.66%) |
May 27, 2010 | 4.710 | 4.786 | 4.642 | 4.786 | 429,042 | +0.19(+4.10%) |
May 26, 2010 | 4.598 | 4.763 | 4.584 | 4.598 | 3,848 | +0.00(+0.10%) |
May 25, 2010 | 4.580 | 4.598 | 4.490 | 4.593 | 543,074 | -0.06(-1.25%) |
May 24, 2010 | 4.696 | 4.710 | 4.611 | 4.651 | 491,660 | +0.04(+0.97%) |
May 21, 2010 | 4.490 | 4.607 | 4.367 | 4.607 | 976,950 | +0.06(+1.28%) |
May 20, 2010 | 4.584 | 4.660 | 4.548 | 4.548 | 593,573 | -0.29(-6.02%) |
May 19, 2010 | 4.777 | 4.853 | 4.732 | 4.840 | 558,756 | +0.04(+0.94%) |
May 18, 2010 | 4.880 | 4.916 | 4.755 | 4.795 | 410,203 | -0.04(-0.93%) |
May 17, 2010 | 4.826 | 4.921 | 4.714 | 4.840 | 375,694 | +0.00(+0.00%) |
May 14, 2010 | 4.840 | 4.894 | 4.795 | 4.840 | 390,092 | -0.07(-1.46%) |
May 13, 2010 | 4.876 | 4.934 | 4.853 | 4.912 | 356,251 | +0.01(+0.18%) |
May 12, 2010 | 4.795 | 4.925 | 4.786 | 4.903 | 445,714 | +0.10(+2.15%) |
May 11, 2010 | 4.799 | 4.822 | 4.782 | 4.799 | 422,314 | +0.04(+0.85%) |
May 10, 2010 | 4.719 | 4.790 | 4.701 | 4.759 | 853,980 | +0.28(+6.21%) |
May 07, 2010 | 4.539 | 4.602 | 4.315 | 4.481 | 1,294,703 | +0.09(+1.94%) |
May 06, 2010 | 4.934 | 5.033 | 0.0000 | 4.396 | 891 | -0.54(-10.91%) |
May 05, 2010 | 4.799 | 4.979 | 4.741 | 4.934 | 1,222,991 | +0.18(+3.87%) |
May 04, 2010 | 4.728 | 4.790 | 4.665 | 4.750 | 819,252 | +0.03(+0.67%) |
May 03, 2010 | 4.665 | 4.732 | 4.642 | 4.719 | 642,701 | +0.09(+1.84%) |
Apr 30, 2010 | 4.710 | 4.750 | 4.607 | 4.633 | 644,518 | -0.08(-1.62%) |
Apr 29, 2010 | 4.638 | 4.714 | 4.629 | 4.710 | 799,076 | +0.09(+1.94%) |
Apr 28, 2010 | 4.508 | 4.665 | 4.508 | 4.620 | 1,148,164 | +0.16(+3.52%) |
Apr 27, 2010 | 4.521 | 4.629 | 4.459 | 4.463 | 891 | -0.09(-2.07%) |
Apr 26, 2010 | 4.580 | 4.616 | 4.548 | 4.557 | 381,800 | -0.00(-0.10%) |
Apr 23, 2010 | 4.633 | 4.638 | 4.553 | 4.562 | 664,915 | -0.09(-1.83%) |
Apr 22, 2010 | 4.651 | 4.656 | 4.584 | 4.647 | 595,361 | +0.00(+0.00%) |
Apr 21, 2010 | 4.633 | 4.656 | 4.575 | 4.647 | 487,645 | +0.00(+0.10%) |
Apr 20, 2010 | 4.562 | 4.651 | 4.544 | 4.642 | 351,979 | +0.08(+1.67%) |
Apr 19, 2010 | 4.575 | 4.638 | 4.494 | 4.566 | 348,515 | -0.01(-0.20%) |
Apr 16, 2010 | 4.687 | 4.692 | 4.557 | 4.575 | 504,076 | -0.11(-2.39%) |
Apr 15, 2010 | 4.665 | 4.701 | 4.616 | 4.687 | 357,711 | +0.02(+0.38%) |
Apr 14, 2010 | 4.656 | 4.687 | 4.624 | 4.669 | 417,204 | +0.02(+0.39%) |
Apr 13, 2010 | 4.598 | 4.687 | 4.526 | 4.651 | 511,659 | +0.04(+0.97%) |
Apr 12, 2010 | 4.611 | 4.624 | 4.530 | 4.607 | 738,930 | -0.02(-0.39%) |
Apr 09, 2010 | 4.660 | 4.660 | 4.602 | 4.624 | 284,898 | -0.05(-1.06%) |
Apr 08, 2010 | 4.701 | 4.701 | 4.609 | 4.674 | 563,709 | -0.04(-0.95%) |
Apr 07, 2010 | 4.705 | 4.772 | 4.669 | 4.719 | 612,135 | -0.01(-0.19%) |
Apr 06, 2010 | 4.638 | 4.728 | 4.629 | 4.728 | 677,197 | +0.08(+1.64%) |
Apr 05, 2010 | 4.638 | 4.665 | 4.602 | 4.651 | 571,064 | +0.01(+0.19%) |
Apr 01, 2010 | 4.705 | 4.642 | 4.642 | 4.642 | 719,886 | -0.06(-1.24%) |
Mar 31, 2010 | 4.633 | 4.755 | 4.616 | 4.701 | 3,674,407 | +0.04(+0.87%) |
Mar 30, 2010 | 4.441 | 4.665 | 4.418 | 4.660 | 1,830,565 | +0.26(+5.80%) |
Mar 29, 2010 | 4.436 | 4.441 | 4.355 | 4.405 | 369,331 | +0.03(+0.61%) |
Mar 26, 2010 | 4.413 | 4.439 | 4.365 | 4.378 | 377,152 | -0.01(-0.20%) |
Mar 25, 2010 | 4.431 | 4.439 | 4.373 | 4.387 | 392,463 | -0.01(-0.20%) |
Mar 24, 2010 | 4.435 | 4.435 | 4.382 | 4.395 | 350,264 | -0.04(-0.89%) |
Mar 23, 2010 | 4.356 | 4.453 | 4.325 | 4.435 | 398,134 | +0.11(+2.44%) |
Mar 22, 2010 | 4.250 | 4.382 | 4.250 | 4.329 | 727,202 | +0.05(+1.13%) |
Mar 19, 2010 | 4.479 | 4.519 | 4.250 | 4.281 | 1,327,015 | -0.21(-4.62%) |
Mar 18, 2010 | 4.462 | 4.519 | 4.439 | 4.488 | 397,399 | +0.03(+0.69%) |
Mar 17, 2010 | 4.417 | 4.475 | 4.391 | 4.457 | 514,936 | +0.05(+1.20%) |
Mar 16, 2010 | 4.373 | 4.404 | 4.325 | 4.404 | 507,467 | +0.02(+0.50%) |
Mar 15, 2010 | 4.378 | 4.391 | 4.369 | 4.382 | 533,262 | +0.01(+0.20%) |
Mar 12, 2010 | 4.268 | 4.378 | 4.241 | 4.373 | 758,316 | +0.11(+2.48%) |
Mar 11, 2010 | 4.276 | 4.320 | 4.246 | 4.268 | 422,037 | -0.04(-1.02%) |
Mar 10, 2010 | 4.338 | 4.373 | 4.281 | 4.312 | 390,136 | -0.02(-0.51%) |
Mar 09, 2010 | 4.312 | 4.343 | 4.254 | 4.334 | 562,058 | +0.02(+0.41%) |
Mar 08, 2010 | 4.294 | 4.329 | 4.206 | 4.316 | 607,341 | +0.04(+1.03%) |
Mar 05, 2010 | 4.298 | 4.316 | 4.246 | 4.272 | 572,124 | -0.03(-0.62%) |
Mar 04, 2010 | 4.250 | 4.298 | 4.241 | 4.298 | 407,071 | +0.07(+1.67%) |
Mar 03, 2010 | 4.201 | 4.285 | 4.166 | 4.228 | 590,679 | +0.04(+1.05%) |
Mar 02, 2010 | 3.972 | 4.184 | 3.972 | 4.184 | 860,746 | +0.09(+2.15%) |