Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.951 | 4.991 | 4.826 | 4.950 | 50,424 | -0.00(-0.03%) |
May 27, 2010 | 4.912 | 5.004 | 4.826 | 4.951 | 15,906 | +0.11(+2.32%) |
May 26, 2010 | 4.832 | 4.938 | 4.832 | 4.839 | 50,235 | +0.02(+0.41%) |
May 25, 2010 | 4.799 | 4.819 | 4.687 | 4.819 | 35,263 | -0.04(-0.82%) |
May 24, 2010 | 4.819 | 4.951 | 4.819 | 4.859 | 17,615 | +0.02(+0.41%) |
May 21, 2010 | 4.660 | 4.978 | 4.627 | 4.839 | 80,521 | +0.09(+1.95%) |
May 20, 2010 | 4.740 | 4.826 | 4.727 | 4.746 | 81,788 | -0.18(-3.62%) |
May 19, 2010 | 5.037 | 5.037 | 4.925 | 4.925 | 94,546 | -0.11(-2.23%) |
May 18, 2010 | 5.090 | 5.090 | 5.037 | 5.037 | 28,115 | -0.02(-0.33%) |
May 17, 2010 | 5.117 | 5.117 | 5.024 | 5.054 | 39,600 | -0.03(-0.56%) |
May 14, 2010 | 5.090 | 5.103 | 5.057 | 5.082 | 32,486 | -0.00(-0.01%) |
May 13, 2010 | 5.083 | 5.123 | 5.031 | 5.083 | 57,673 | +0.03(+0.51%) |
May 12, 2010 | 5.070 | 5.083 | 5.004 | 5.057 | 59,579 | +0.03(+0.66%) |
May 11, 2010 | 5.024 | 5.057 | 4.958 | 5.024 | 87,457 | +0.06(+1.20%) |
May 10, 2010 | 4.959 | 5.024 | 4.855 | 4.964 | 130,899 | +0.17(+3.59%) |
May 07, 2010 | 4.905 | 5.024 | 4.660 | 4.793 | 151,758 | -0.02(-0.41%) |
May 06, 2010 | 5.057 | 5.090 | 2.737 | 4.812 | 312,017 | -0.26(-5.21%) |
May 05, 2010 | 5.057 | 5.090 | 5.017 | 5.077 | 107,297 | -0.01(-0.13%) |
May 04, 2010 | 5.064 | 5.123 | 5.037 | 5.083 | 90,401 | +0.01(+0.26%) |
May 03, 2010 | 5.090 | 5.110 | 5.057 | 5.070 | 74,889 | -0.01(-0.13%) |
Apr 30, 2010 | 5.123 | 5.123 | 5.044 | 5.077 | 106,955 | -0.01(-0.26%) |
Apr 29, 2010 | 5.117 | 5.123 | 5.064 | 5.090 | 97,115 | +0.01(+0.26%) |
Apr 28, 2010 | 5.097 | 5.097 | 5.064 | 5.077 | 71,377 | +0.02(+0.39%) |
Apr 27, 2010 | 5.097 | 5.110 | 5.057 | 5.057 | 64,362 | -0.01(-0.26%) |
Apr 26, 2010 | 5.090 | 5.123 | 5.057 | 5.070 | 165,405 | +0.03(+0.66%) |
Apr 23, 2010 | 5.070 | 5.090 | 4.991 | 5.037 | 60,571 | -0.06(-1.17%) |
Apr 22, 2010 | 5.070 | 5.097 | 5.031 | 5.097 | 35,924 | +0.05(+0.92%) |
Apr 21, 2010 | 5.077 | 5.110 | 5.044 | 5.050 | 64,665 | -0.02(-0.39%) |
Apr 20, 2010 | 5.057 | 5.070 | 5.031 | 5.070 | 51,952 | +0.01(+0.26%) |
Apr 19, 2010 | 5.024 | 5.057 | 4.971 | 5.057 | 83,117 | +0.00(+0.00%) |
Apr 16, 2010 | 5.090 | 5.090 | 5.031 | 5.057 | 64,641 | +0.00(+0.00%) |
Apr 15, 2010 | 5.050 | 5.083 | 5.024 | 5.057 | 115,389 | +0.03(+0.66%) |
Apr 14, 2010 | 5.011 | 5.103 | 4.998 | 5.024 | 90,804 | +0.05(+1.06%) |
Apr 13, 2010 | 4.905 | 4.984 | 4.885 | 4.971 | 77,048 | +0.09(+1.76%) |
Apr 12, 2010 | 4.766 | 4.892 | 4.766 | 4.885 | 51,773 | +0.11(+2.21%) |
Apr 09, 2010 | 4.753 | 4.799 | 4.733 | 4.779 | 33,880 | +0.00(+0.08%) |
Apr 08, 2010 | 4.746 | 4.793 | 4.641 | 4.775 | 78,071 | +0.05(+1.04%) |
Apr 07, 2010 | 4.733 | 4.806 | 4.674 | 4.727 | 110,135 | -0.05(-1.11%) |
Apr 06, 2010 | 4.958 | 4.991 | 4.654 | 4.779 | 215,487 | -0.18(-3.60%) |
Apr 05, 2010 | 5.057 | 5.057 | 4.958 | 4.958 | 127,289 | -0.05(-1.10%) |
Apr 01, 2010 | 4.964 | 5.013 | 5.013 | 5.013 | 65,199 | +0.02(+0.44%) |
Mar 31, 2010 | 4.998 | 5.083 | 4.965 | 4.991 | 83,011 | -0.03(-0.66%) |
Mar 30, 2010 | 5.189 | 5.189 | 4.964 | 5.024 | 81,871 | -0.05(-1.04%) |
Mar 29, 2010 | 5.122 | 5.122 | 5.037 | 5.077 | 108,675 | +0.05(+1.02%) |
Mar 26, 2010 | 5.134 | 5.186 | 5.026 | 5.026 | 126,819 | -0.08(-1.63%) |
Mar 25, 2010 | 5.134 | 5.154 | 5.109 | 5.109 | 104,914 | -0.03(-0.57%) |
Mar 24, 2010 | 5.147 | 5.186 | 5.128 | 5.138 | 167,905 | +0.02(+0.32%) |
Mar 23, 2010 | 5.122 | 5.122 | 5.115 | 5.122 | 118,751 | +0.01(+0.13%) |
Mar 22, 2010 | 5.122 | 5.122 | 5.077 | 5.115 | 116,635 | -0.01(-0.12%) |
Mar 19, 2010 | 5.122 | 5.122 | 5.026 | 5.122 | 97,057 | +0.02(+0.38%) |
Mar 18, 2010 | 5.064 | 5.122 | 5.045 | 5.102 | 101,296 | +0.08(+1.66%) |
Mar 17, 2010 | 4.930 | 5.051 | 4.878 | 5.019 | 170,794 | +0.15(+3.16%) |
Mar 16, 2010 | 4.802 | 4.866 | 4.777 | 4.866 | 48,679 | +0.07(+1.36%) |
Mar 15, 2010 | 4.789 | 4.846 | 4.757 | 4.800 | 61,703 | +0.01(+0.11%) |
Mar 12, 2010 | 4.802 | 4.840 | 4.770 | 4.795 | 85,579 | +0.02(+0.40%) |
Mar 11, 2010 | 4.802 | 4.866 | 4.770 | 4.776 | 79,580 | -0.03(-0.53%) |
Mar 10, 2010 | 4.770 | 4.866 | 4.770 | 4.802 | 121,617 | +0.06(+1.21%) |
Mar 09, 2010 | 4.795 | 4.802 | 4.718 | 4.744 | 86,062 | +0.07(+1.51%) |
Mar 08, 2010 | 4.955 | 4.994 | 4.674 | 4.674 | 233,967 | +0.03(+0.69%) |
Mar 05, 2010 | 4.603 | 4.667 | 4.577 | 4.642 | 70,425 | +0.06(+1.40%) |
Mar 04, 2010 | 4.577 | 4.642 | 4.545 | 4.577 | 72,004 | -0.02(-0.42%) |
Mar 03, 2010 | 4.558 | 4.610 | 4.499 | 4.597 | 117,797 | +0.06(+1.27%) |
Mar 02, 2010 | 4.449 | 4.552 | 4.443 | 4.539 | 124,809 | +0.10(+2.31%) |