Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.710 | 4.890 | 4.700 | 4.780 | 35,984 | +0.07(+1.49%) |
May 27, 2010 | 4.490 | 4.710 | 4.420 | 4.710 | 23,533 | +0.29(+6.56%) |
May 26, 2010 | 4.530 | 4.710 | 4.370 | 4.420 | 52,950 | -0.07(-1.56%) |
May 25, 2010 | 4.500 | 4.520 | 4.450 | 4.490 | 23,618 | -0.01(-0.22%) |
May 24, 2010 | 4.670 | 4.760 | 4.500 | 4.500 | 29,545 | -0.19(-4.05%) |
May 21, 2010 | 4.540 | 4.940 | 4.520 | 4.690 | 55,442 | +0.11(+2.40%) |
May 20, 2010 | 4.610 | 4.730 | 4.580 | 4.580 | 27,024 | -0.16(-3.38%) |
May 19, 2010 | 4.880 | 4.910 | 4.740 | 4.740 | 31,307 | -0.14(-2.87%) |
May 18, 2010 | 5.080 | 5.080 | 4.860 | 4.880 | 46,798 | -0.07(-1.41%) |
May 17, 2010 | 4.920 | 4.990 | 4.830 | 4.950 | 20,625 | +0.06(+1.23%) |
May 14, 2010 | 5.010 | 5.040 | 4.700 | 4.890 | 112,302 | -0.19(-3.74%) |
May 13, 2010 | 5.060 | 5.250 | 5.010 | 5.080 | 82,073 | +0.02(+0.40%) |
May 12, 2010 | 5.120 | 5.220 | 5.030 | 5.060 | 55,198 | +0.12(+2.43%) |
May 11, 2010 | 4.910 | 5.160 | 4.820 | 4.940 | 79,309 | +0.02(+0.41%) |
May 10, 2010 | 4.780 | 5.010 | 4.760 | 4.920 | 59,599 | +0.13(+2.71%) |
May 07, 2010 | 4.500 | 5.000 | 4.500 | 4.790 | 92,971 | +0.28(+6.21%) |
May 06, 2010 | 4.800 | 4.910 | 4.500 | 4.510 | 60,238 | -0.28(-5.85%) |
May 05, 2010 | 4.900 | 5.000 | 4.780 | 4.790 | 28,206 | -0.11(-2.24%) |
May 04, 2010 | 4.980 | 4.980 | 4.840 | 4.900 | 59,236 | -0.13(-2.58%) |
May 03, 2010 | 5.020 | 5.090 | 4.960 | 5.030 | 36,556 | +0.02(+0.40%) |
Apr 30, 2010 | 5.090 | 5.130 | 5.010 | 5.010 | 45,403 | -0.02(-0.40%) |
Apr 29, 2010 | 5.050 | 5.160 | 5.020 | 5.030 | 48,290 | -0.01(-0.20%) |
Apr 28, 2010 | 5.010 | 5.190 | 4.980 | 5.040 | 43,458 | +0.29(+6.11%) |
Apr 27, 2010 | 4.870 | 4.950 | 4.750 | 4.750 | 31,866 | -0.10(-2.06%) |
Apr 26, 2010 | 4.990 | 5.119 | 4.850 | 4.850 | 32,363 | -0.08(-1.62%) |
Apr 23, 2010 | 5.060 | 5.060 | 4.900 | 4.930 | 38,191 | -0.14(-2.76%) |
Apr 22, 2010 | 5.250 | 5.270 | 5.050 | 5.070 | 15,699 | -0.19(-3.61%) |
Apr 21, 2010 | 5.350 | 5.350 | 5.260 | 5.260 | 7,829 | -0.07(-1.31%) |
Apr 20, 2010 | 5.360 | 5.380 | 5.330 | 5.330 | 34,429 | -0.05(-0.93%) |
Apr 19, 2010 | 5.350 | 5.410 | 5.350 | 5.380 | 28,524 | +0.03(+0.56%) |
Apr 16, 2010 | 5.560 | 5.560 | 5.350 | 5.350 | 32,345 | -0.18(-3.25%) |
Apr 15, 2010 | 5.470 | 5.590 | 5.420 | 5.530 | 45,363 | +0.05(+0.91%) |
Apr 14, 2010 | 5.410 | 5.480 | 5.390 | 5.480 | 18,935 | +0.10(+1.86%) |
Apr 13, 2010 | 5.370 | 5.390 | 5.350 | 5.380 | 8,737 | -0.04(-0.74%) |
Apr 12, 2010 | 5.480 | 5.480 | 5.420 | 5.420 | 15,591 | -0.03(-0.55%) |
Apr 09, 2010 | 5.470 | 5.480 | 5.400 | 5.450 | 12,863 | +0.00(+0.00%) |
Apr 08, 2010 | 5.460 | 5.480 | 5.350 | 5.450 | 10,586 | +0.06(+1.11%) |
Apr 07, 2010 | 5.520 | 5.520 | 5.390 | 5.390 | 24,213 | -0.12(-2.18%) |
Apr 06, 2010 | 5.460 | 5.600 | 5.460 | 5.510 | 12,391 | +0.05(+0.92%) |
Apr 05, 2010 | 5.490 | 5.570 | 5.430 | 5.460 | 24,304 | +0.01(+0.18%) |
Apr 01, 2010 | 5.340 | 5.450 | 5.450 | 5.450 | 22,200 | +0.14(+2.64%) |
Mar 31, 2010 | 5.430 | 5.470 | 5.310 | 5.310 | 23,677 | -0.16(-2.93%) |
Mar 30, 2010 | 5.560 | 5.600 | 5.470 | 5.470 | 30,366 | -0.05(-0.91%) |
Mar 29, 2010 | 5.500 | 5.540 | 5.410 | 5.520 | 26,632 | +0.10(+1.85%) |
Mar 26, 2010 | 5.520 | 5.568 | 5.420 | 5.420 | 10,293 | -0.11(-1.99%) |
Mar 25, 2010 | 5.430 | 5.580 | 5.350 | 5.530 | 12,834 | +0.12(+2.22%) |
Mar 24, 2010 | 5.520 | 5.520 | 5.400 | 5.410 | 13,337 | -0.06(-1.10%) |
Mar 23, 2010 | 5.500 | 5.500 | 5.390 | 5.470 | 23,609 | -0.11(-1.97%) |
Mar 22, 2010 | 5.470 | 5.590 | 5.380 | 5.580 | 29,067 | +0.07(+1.27%) |
Mar 19, 2010 | 5.510 | 5.649 | 5.470 | 5.510 | 60,283 | +0.04(+0.73%) |
Mar 18, 2010 | 5.500 | 5.520 | 5.390 | 5.470 | 11,775 | +0.01(+0.18%) |
Mar 17, 2010 | 5.520 | 5.520 | 5.370 | 5.460 | 6,624 | -0.04(-0.73%) |
Mar 16, 2010 | 5.520 | 5.520 | 5.390 | 5.500 | 25,788 | +0.01(+0.18%) |
Mar 15, 2010 | 5.500 | 5.590 | 5.260 | 5.490 | 49,398 | +0.09(+1.67%) |
Mar 12, 2010 | 5.200 | 5.450 | 5.200 | 5.400 | 41,349 | +0.23(+4.45%) |
Mar 11, 2010 | 5.080 | 5.280 | 4.970 | 5.170 | 86,477 | +0.07(+1.37%) |
Mar 10, 2010 | 4.980 | 5.130 | 4.980 | 5.100 | 13,496 | +0.11(+2.20%) |
Mar 09, 2010 | 4.860 | 5.060 | 4.860 | 4.990 | 26,732 | +0.08(+1.63%) |
Mar 08, 2010 | 4.870 | 4.910 | 4.830 | 4.910 | 19,163 | -0.01(-0.20%) |
Mar 05, 2010 | 5.030 | 5.130 | 4.880 | 4.920 | 51,365 | -0.16(-3.15%) |
Mar 04, 2010 | 5.070 | 5.150 | 5.050 | 5.080 | 21,012 | +0.00(+0.00%) |
Mar 03, 2010 | 5.220 | 5.360 | 5.040 | 5.080 | 37,572 | -0.11(-2.12%) |
Mar 02, 2010 | 5.270 | 5.470 | 5.150 | 5.190 | 51,621 | -0.01(-0.19%) |