Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.741 | 4.838 | 4.714 | 4.769 | 253,459 | +0.03(+0.58%) |
May 27, 2010 | 4.673 | 4.762 | 4.559 | 4.741 | 287,838 | +0.14(+3.14%) |
May 26, 2010 | 4.625 | 4.707 | 4.542 | 4.597 | 284,886 | -0.01(-0.15%) |
May 25, 2010 | 4.453 | 4.652 | 4.370 | 4.604 | 519,776 | +0.09(+1.98%) |
May 24, 2010 | 4.549 | 4.563 | 4.515 | 4.515 | 183,022 | -0.06(-1.35%) |
May 21, 2010 | 4.522 | 4.604 | 4.494 | 4.577 | 333,656 | -0.02(-0.45%) |
May 20, 2010 | 4.590 | 4.700 | 4.563 | 4.597 | 303,882 | -0.16(-3.46%) |
May 19, 2010 | 4.762 | 4.810 | 4.721 | 4.762 | 196,785 | -0.01(-0.29%) |
May 18, 2010 | 4.900 | 4.913 | 4.762 | 4.776 | 121,790 | -0.05(-1.14%) |
May 17, 2010 | 4.831 | 4.851 | 4.700 | 4.831 | 125,715 | +0.04(+0.86%) |
May 14, 2010 | 4.858 | 4.872 | 4.680 | 4.790 | 641,507 | -0.11(-2.24%) |
May 13, 2010 | 4.934 | 4.975 | 4.872 | 4.900 | 87,834 | -0.06(-1.25%) |
May 12, 2010 | 4.790 | 4.968 | 4.721 | 4.961 | 191,223 | +0.19(+4.03%) |
May 11, 2010 | 4.824 | 4.872 | 4.693 | 4.769 | 198,787 | +0.01(+0.14%) |
May 10, 2010 | 4.700 | 4.845 | 4.666 | 4.762 | 407,841 | +0.11(+2.36%) |
May 07, 2010 | 4.707 | 4.810 | 4.638 | 4.652 | 315,075 | -0.09(-1.88%) |
May 06, 2010 | 4.913 | 4.927 | 4.673 | 4.741 | 393,033 | -0.16(-3.36%) |
May 05, 2010 | 4.886 | 4.982 | 4.714 | 4.906 | 485,398 | -0.21(-4.16%) |
May 04, 2010 | 5.140 | 5.209 | 5.044 | 5.119 | 400,466 | -0.05(-1.06%) |
May 03, 2010 | 5.174 | 5.236 | 5.147 | 5.174 | 334,480 | +0.03(+0.53%) |
Apr 30, 2010 | 5.223 | 5.284 | 5.133 | 5.147 | 231,390 | -0.06(-1.19%) |
Apr 29, 2010 | 5.147 | 5.209 | 5.126 | 5.209 | 329,679 | +0.10(+2.02%) |
Apr 28, 2010 | 5.071 | 5.119 | 5.037 | 5.106 | 132,256 | +0.08(+1.50%) |
Apr 27, 2010 | 5.147 | 5.202 | 4.996 | 5.030 | 675,473 | -0.13(-2.53%) |
Apr 26, 2010 | 5.161 | 5.195 | 5.133 | 5.161 | 497,320 | +0.01(+0.27%) |
Apr 23, 2010 | 5.195 | 5.229 | 5.133 | 5.147 | 242,150 | -0.06(-1.19%) |
Apr 22, 2010 | 5.133 | 5.209 | 5.092 | 5.209 | 274,630 | +0.02(+0.40%) |
Apr 21, 2010 | 5.113 | 5.188 | 4.996 | 5.188 | 278,870 | +0.09(+1.75%) |
Apr 20, 2010 | 5.009 | 5.106 | 4.975 | 5.099 | 309,372 | +0.12(+2.49%) |
Apr 19, 2010 | 5.058 | 5.058 | 4.961 | 4.975 | 158,197 | -0.08(-1.63%) |
Apr 16, 2010 | 5.023 | 5.092 | 4.996 | 5.058 | 341,351 | +0.03(+0.68%) |
Apr 15, 2010 | 5.003 | 5.030 | 4.975 | 5.023 | 244,131 | +0.03(+0.69%) |
Apr 14, 2010 | 4.982 | 5.051 | 4.948 | 4.989 | 244,920 | +0.03(+0.69%) |
Apr 13, 2010 | 4.941 | 4.961 | 4.906 | 4.955 | 215,892 | +0.02(+0.42%) |
Apr 12, 2010 | 4.961 | 4.982 | 4.893 | 4.934 | 245,087 | -0.03(-0.55%) |
Apr 09, 2010 | 5.016 | 5.016 | 4.934 | 4.961 | 149,590 | -0.04(-0.82%) |
Apr 08, 2010 | 5.064 | 5.071 | 5.003 | 5.003 | 306,260 | -0.08(-1.62%) |
Apr 07, 2010 | 5.064 | 5.113 | 5.058 | 5.085 | 340,286 | +0.00(+0.00%) |
Apr 06, 2010 | 5.071 | 5.119 | 5.064 | 5.085 | 235,883 | -0.02(-0.40%) |
Apr 05, 2010 | 5.092 | 5.154 | 5.051 | 5.106 | 180,864 | +0.03(+0.68%) |
Apr 01, 2010 | 5.085 | 5.071 | 5.071 | 5.071 | 428,714 | -0.01(-0.14%) |
Mar 31, 2010 | 5.044 | 5.119 | 5.030 | 5.078 | 321,992 | +0.03(+0.54%) |
Mar 30, 2010 | 5.037 | 5.058 | 4.927 | 5.051 | 280,516 | +0.04(+0.89%) |
Mar 29, 2010 | 5.006 | 5.033 | 4.979 | 5.006 | 427,041 | +0.01(+0.14%) |
Mar 26, 2010 | 4.986 | 5.088 | 4.931 | 4.999 | 426,562 | +0.03(+0.69%) |
Mar 25, 2010 | 5.013 | 5.026 | 4.849 | 4.965 | 748,620 | -0.03(-0.68%) |
Mar 24, 2010 | 5.061 | 5.163 | 4.958 | 4.999 | 1,044,743 | -0.06(-1.21%) |
Mar 23, 2010 | 4.754 | 5.067 | 4.754 | 5.061 | 677,633 | +0.31(+6.60%) |
Mar 22, 2010 | 4.727 | 4.768 | 4.638 | 4.747 | 244,988 | +0.01(+0.14%) |
Mar 19, 2010 | 4.856 | 4.856 | 4.727 | 4.740 | 831,116 | -0.08(-1.69%) |
Mar 18, 2010 | 4.863 | 4.870 | 4.747 | 4.822 | 524,741 | -0.02(-0.42%) |
Mar 17, 2010 | 5.040 | 5.115 | 4.829 | 4.843 | 457,969 | -0.20(-4.05%) |
Mar 16, 2010 | 5.129 | 5.272 | 4.972 | 5.047 | 190,787 | -0.03(-0.67%) |
Mar 15, 2010 | 5.081 | 5.176 | 5.074 | 5.081 | 119,704 | -0.10(-1.97%) |
Mar 12, 2010 | 5.251 | 5.258 | 5.129 | 5.183 | 287,262 | -0.07(-1.30%) |
Mar 11, 2010 | 5.156 | 5.251 | 5.115 | 5.251 | 151,772 | +0.05(+1.05%) |
Mar 10, 2010 | 5.163 | 5.210 | 5.115 | 5.197 | 324,873 | +0.03(+0.66%) |
Mar 09, 2010 | 5.040 | 5.183 | 5.013 | 5.163 | 605,749 | +0.12(+2.29%) |
Mar 08, 2010 | 5.040 | 5.074 | 4.972 | 5.047 | 166,391 | +0.01(+0.14%) |
Mar 05, 2010 | 4.992 | 5.081 | 4.924 | 5.040 | 502,955 | +0.10(+2.07%) |
Mar 04, 2010 | 5.026 | 5.129 | 4.870 | 4.938 | 220,717 | -0.07(-1.36%) |
Mar 03, 2010 | 4.958 | 5.074 | 4.924 | 5.006 | 276,282 | +0.06(+1.24%) |
Mar 02, 2010 | 4.883 | 4.945 | 4.843 | 4.945 | 339,772 | +0.06(+1.26%) |