Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.549 | 4.726 | 4.549 | 4.726 | 504 | +0.04(+0.76%) |
May 27, 2010 | 4.690 | 4.690 | 4.690 | 4.690 | 191 | -0.03(-0.61%) |
May 26, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 191 | +0.14(+3.14%) |
May 25, 2010 | 4.350 | 4.621 | 4.235 | 4.575 | 3,144 | -0.20(-4.27%) |
May 21, 2010 | 4.507 | 4.779 | 4.779 | 4.779 | 7,076 | -0.02(-0.44%) |
May 18, 2010 | 4.910 | 4.800 | 4.800 | 4.800 | 382 | -0.13(-2.55%) |
May 17, 2010 | 4.983 | 4.983 | 4.925 | 4.925 | 2,884 | -0.04(-0.74%) |
May 14, 2010 | 4.894 | 4.967 | 4.857 | 4.962 | 7,458 | +0.03(+0.64%) |
May 13, 2010 | 5.017 | 5.019 | 4.863 | 4.931 | 3,060 | -0.03(-0.63%) |
May 12, 2010 | 4.758 | 4.999 | 4.758 | 4.962 | 956 | +0.33(+7.23%) |
May 11, 2010 | 4.836 | 4.836 | 4.627 | 4.627 | 1,530 | -0.01(-0.11%) |
May 10, 2010 | 4.544 | 4.826 | 4.350 | 4.633 | 2,103 | +0.36(+8.45%) |
May 07, 2010 | 4.444 | 4.450 | 4.272 | 4.272 | 2,008 | -0.17(-3.88%) |
May 06, 2010 | 4.575 | 4.575 | 4.376 | 4.444 | 7,636 | -0.40(-8.17%) |
May 05, 2010 | 4.758 | 4.840 | 4.606 | 4.840 | 573 | -0.17(-3.48%) |
May 04, 2010 | 4.857 | 5.014 | 4.842 | 5.014 | 2,520 | +0.01(+0.10%) |
May 03, 2010 | 5.009 | 5.009 | 5.009 | 5.009 | 573 | -0.01(-0.21%) |
Apr 30, 2010 | 4.957 | 5.019 | 4.957 | 5.019 | 3,299 | +0.24(+4.99%) |
Apr 29, 2010 | 4.776 | 4.781 | 4.763 | 4.781 | 2,668 | +0.01(+0.21%) |
Apr 28, 2010 | 4.771 | 4.771 | 4.771 | 4.771 | 382 | +0.02(+0.39%) |
Apr 27, 2010 | 4.841 | 4.841 | 4.753 | 4.753 | 2,771 | -0.05(-0.97%) |
Apr 26, 2010 | 4.794 | 4.851 | 4.784 | 4.799 | 19,482 | +0.14(+3.10%) |
Apr 23, 2010 | 4.644 | 4.660 | 4.642 | 4.655 | 4,716 | +0.01(+0.22%) |
Apr 22, 2010 | 4.629 | 4.670 | 4.619 | 4.644 | 5,813 | +0.03(+0.56%) |
Apr 21, 2010 | 4.789 | 4.789 | 4.619 | 4.619 | 1,953 | -0.07(-1.59%) |
Apr 20, 2010 | 4.696 | 4.696 | 4.693 | 4.693 | 387 | -0.02(-0.38%) |
Apr 19, 2010 | 4.768 | 4.768 | 4.712 | 4.712 | 1,042 | +0.04(+0.88%) |
Apr 16, 2010 | 4.784 | 4.784 | 4.638 | 4.670 | 1,606 | +0.00(+0.00%) |
Apr 15, 2010 | 4.546 | 4.670 | 4.546 | 4.670 | 5,811 | +0.12(+2.72%) |
Apr 14, 2010 | 4.541 | 4.648 | 4.541 | 4.546 | 775 | -0.03(-0.62%) |
Apr 12, 2010 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.06(+1.31%) |
Apr 08, 2010 | 4.515 | 4.515 | 4.515 | 4.515 | 0 | -0.01(-0.11%) |
Apr 07, 2010 | 4.557 | 4.557 | 4.521 | 4.521 | 775 | -0.02(-0.45%) |
Apr 06, 2010 | 4.567 | 4.567 | 4.541 | 4.541 | 2,123 | +0.00(+0.00%) |
Apr 05, 2010 | 4.570 | 4.593 | 4.541 | 4.541 | 2,100 | -0.15(-3.30%) |
Apr 01, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 581 | +0.03(+0.66%) |
Mar 31, 2010 | 4.593 | 4.665 | 4.588 | 4.665 | 4,402 | +0.00(+0.06%) |
Mar 30, 2010 | 4.670 | 4.670 | 4.593 | 4.662 | 8,187 | +0.01(+0.27%) |
Mar 29, 2010 | 4.588 | 4.650 | 4.588 | 4.650 | 1,065 | +0.04(+0.90%) |
Mar 26, 2010 | 4.670 | 4.670 | 4.608 | 4.608 | 968 | -0.04(-0.78%) |
Mar 25, 2010 | 4.670 | 4.670 | 4.583 | 4.644 | 2,273 | -0.03(-0.55%) |
Mar 24, 2010 | 4.670 | 4.670 | 4.521 | 4.670 | 581 | +0.00(+0.00%) |
Mar 22, 2010 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.02(+0.38%) |
Mar 19, 2010 | 4.650 | 4.653 | 4.469 | 4.653 | 3,100 | -0.02(-0.38%) |
Mar 18, 2010 | 4.670 | 4.670 | 4.577 | 4.670 | 4,925 | +0.00(+0.00%) |
Mar 17, 2010 | 4.683 | 4.683 | 4.608 | 4.670 | 2,910 | -0.03(-0.55%) |
Mar 16, 2010 | 4.696 | 4.696 | 4.613 | 4.696 | 15,262 | +0.05(+1.11%) |
Mar 15, 2010 | 4.644 | 4.644 | 4.531 | 4.644 | 10,938 | +0.03(+0.56%) |
Mar 12, 2010 | 4.748 | 4.748 | 4.619 | 4.619 | 2,391 | -0.03(-0.56%) |
Mar 11, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 2,131 | +0.00(+0.00%) |
Mar 10, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 387 | -0.05(-1.10%) |
Mar 09, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 193 | +0.05(+1.11%) |
Mar 08, 2010 | 4.794 | 4.794 | 4.644 | 4.644 | 2,207 | -0.15(-3.12%) |
Mar 05, 2010 | 4.794 | 4.794 | 4.794 | 4.794 | 581 | -0.00(-0.05%) |
Mar 04, 2010 | 4.797 | 4.797 | 4.797 | 4.797 | 193 | +0.02(+0.42%) |