Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.534 | 4.778 | 4.499 | 4.534 | 214,730 | -0.14(-2.99%) |
May 27, 2010 | 4.818 | 4.853 | 4.514 | 4.674 | 99,120 | +0.24(+5.51%) |
May 26, 2010 | 4.429 | 4.519 | 4.235 | 4.429 | 672 | +0.21(+4.96%) |
May 25, 2010 | 4.285 | 4.285 | 4.175 | 4.220 | 62,904 | -0.06(-1.51%) |
May 24, 2010 | 4.355 | 4.370 | 4.285 | 4.285 | 38,607 | -0.06(-1.49%) |
May 21, 2010 | 4.285 | 4.449 | 4.285 | 4.350 | 115,792 | +0.03(+0.81%) |
May 20, 2010 | 4.424 | 4.445 | 4.310 | 4.315 | 347,853 | -0.40(-8.46%) |
May 19, 2010 | 4.733 | 4.783 | 4.674 | 4.713 | 49,638 | -0.05(-1.05%) |
May 18, 2010 | 4.823 | 4.833 | 4.758 | 4.763 | 108,318 | -0.03(-0.62%) |
May 17, 2010 | 4.808 | 4.838 | 4.743 | 4.793 | 49,935 | -0.01(-0.31%) |
May 14, 2010 | 4.808 | 4.878 | 4.783 | 4.808 | 46,264 | -0.12(-2.53%) |
May 13, 2010 | 4.972 | 4.992 | 4.825 | 4.933 | 75,406 | -0.15(-3.04%) |
May 12, 2010 | 4.599 | 5.137 | 4.599 | 5.087 | 226,991 | +0.50(+10.86%) |
May 11, 2010 | 4.589 | 4.622 | 4.549 | 4.589 | 51,141 | -0.01(-0.32%) |
May 10, 2010 | 4.499 | 4.609 | 4.499 | 4.604 | 103,312 | +0.16(+3.59%) |
May 07, 2010 | 4.449 | 4.514 | 4.360 | 4.444 | 113,446 | -0.00(-0.11%) |
May 06, 2010 | 4.544 | 4.688 | 4.449 | 4.449 | 116,445 | -0.10(-2.19%) |
May 05, 2010 | 4.659 | 4.669 | 4.495 | 4.549 | 54,676 | -0.14(-2.98%) |
May 04, 2010 | 4.693 | 4.728 | 4.639 | 4.688 | 47,231 | -0.03(-0.74%) |
May 03, 2010 | 4.698 | 4.818 | 4.609 | 4.723 | 67,958 | +0.05(+1.07%) |
Apr 30, 2010 | 4.669 | 4.723 | 4.654 | 4.674 | 45,501 | -0.03(-0.74%) |
Apr 29, 2010 | 4.753 | 4.753 | 4.594 | 4.708 | 53,833 | +0.11(+2.38%) |
Apr 28, 2010 | 4.579 | 4.609 | 4.559 | 4.599 | 20,213 | +0.03(+0.65%) |
Apr 27, 2010 | 4.688 | 4.723 | 4.559 | 4.569 | 49,744 | -0.10(-2.24%) |
Apr 26, 2010 | 4.619 | 4.693 | 4.619 | 4.674 | 37,927 | +0.02(+0.54%) |
Apr 23, 2010 | 4.733 | 4.738 | 4.509 | 4.649 | 76,918 | -0.01(-0.32%) |
Apr 22, 2010 | 4.624 | 4.664 | 4.585 | 4.664 | 68,827 | +0.01(+0.32%) |
Apr 21, 2010 | 4.574 | 4.649 | 4.574 | 4.649 | 40,488 | +0.07(+1.52%) |
Apr 20, 2010 | 4.539 | 4.579 | 4.524 | 4.579 | 35,364 | +0.07(+1.55%) |
Apr 19, 2010 | 4.469 | 4.564 | 4.469 | 4.509 | 26,830 | +0.06(+1.46%) |
Apr 16, 2010 | 4.534 | 4.534 | 4.444 | 4.444 | 71,342 | -0.10(-2.30%) |
Apr 15, 2010 | 4.569 | 4.604 | 4.534 | 4.549 | 25,070 | -0.06(-1.30%) |
Apr 14, 2010 | 4.584 | 4.659 | 4.508 | 4.609 | 49,827 | +0.03(+0.65%) |
Apr 13, 2010 | 4.375 | 4.599 | 4.360 | 4.579 | 57,528 | +0.20(+4.55%) |
Apr 12, 2010 | 4.325 | 4.419 | 4.320 | 4.380 | 113,436 | +0.07(+1.62%) |
Apr 09, 2010 | 4.305 | 4.355 | 4.305 | 4.310 | 39,825 | -0.00(-0.12%) |
Apr 08, 2010 | 4.325 | 4.355 | 4.315 | 4.315 | 46,995 | -0.04(-0.92%) |
Apr 07, 2010 | 4.270 | 4.385 | 4.270 | 4.355 | 94,333 | +0.08(+1.86%) |
Apr 06, 2010 | 4.071 | 4.275 | 4.061 | 4.275 | 138,596 | +0.21(+5.15%) |
Apr 05, 2010 | 4.061 | 4.076 | 4.056 | 4.066 | 53,279 | +0.00(+0.12%) |
Apr 01, 2010 | 4.071 | 4.061 | 4.061 | 4.061 | 51,781 | -0.01(-0.24%) |
Mar 31, 2010 | 4.026 | 4.081 | 4.021 | 4.071 | 106,963 | +0.03(+0.74%) |
Mar 30, 2010 | 4.061 | 4.076 | 4.036 | 4.041 | 29,288 | -0.02(-0.61%) |
Mar 29, 2010 | 4.061 | 4.066 | 4.046 | 4.066 | 34,623 | +0.00(+0.12%) |
Mar 26, 2010 | 4.016 | 4.066 | 4.016 | 4.061 | 25,648 | +0.02(+0.62%) |
Mar 25, 2010 | 4.071 | 4.096 | 4.021 | 4.036 | 62,979 | -0.00(-0.12%) |
Mar 24, 2010 | 4.066 | 4.101 | 4.041 | 4.041 | 36,321 | -0.04(-0.98%) |
Mar 23, 2010 | 4.041 | 4.101 | 4.041 | 4.081 | 221,676 | +0.04(+1.11%) |
Mar 22, 2010 | 4.011 | 4.036 | 4.001 | 4.036 | 38,447 | +0.01(+0.25%) |
Mar 19, 2010 | 3.991 | 4.026 | 3.961 | 4.026 | 90,903 | +0.06(+1.51%) |
Mar 18, 2010 | 3.966 | 4.031 | 3.941 | 3.966 | 72,603 | -0.01(-0.25%) |
Mar 17, 2010 | 3.991 | 4.021 | 3.971 | 3.976 | 69,349 | -0.01(-0.25%) |
Mar 16, 2010 | 3.986 | 4.021 | 3.961 | 3.986 | 98,243 | +0.00(+0.13%) |
Mar 15, 2010 | 3.996 | 4.001 | 3.971 | 3.981 | 96,268 | -0.01(-0.25%) |
Mar 12, 2010 | 4.031 | 4.036 | 3.991 | 3.991 | 20,947 | -0.04(-1.11%) |
Mar 11, 2010 | 4.006 | 4.036 | 3.992 | 4.036 | 45,979 | +0.00(+0.00%) |
Mar 10, 2010 | 4.076 | 4.076 | 4.031 | 4.036 | 93,113 | -0.02(-0.61%) |
Mar 09, 2010 | 3.886 | 4.061 | 3.871 | 4.061 | 59,430 | +0.05(+1.24%) |
Mar 08, 2010 | 4.001 | 4.016 | 3.966 | 4.011 | 55,964 | +0.01(+0.25%) |
Mar 05, 2010 | 3.971 | 4.016 | 3.968 | 4.001 | 53,925 | +0.01(+0.25%) |
Mar 04, 2010 | 3.986 | 3.991 | 3.931 | 3.991 | 13,166 | +0.01(+0.25%) |
Mar 03, 2010 | 3.986 | 4.016 | 3.976 | 3.981 | 35,342 | -0.00(-0.12%) |
Mar 02, 2010 | 3.986 | 3.986 | 3.946 | 3.986 | 22,647 | +0.02(+0.50%) |