Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.180 | 4.300 | 4.100 | 4.230 | 25,286 | +0.05(+1.20%) |
May 27, 2010 | 3.900 | 4.270 | 3.900 | 4.180 | 63,523 | +0.35(+9.14%) |
May 26, 2010 | 4.060 | 4.140 | 3.660 | 3.830 | 109,068 | -0.23(-5.67%) |
May 25, 2010 | 4.100 | 4.150 | 4.020 | 4.060 | 64,458 | -0.15(-3.56%) |
May 24, 2010 | 4.180 | 4.330 | 4.160 | 4.210 | 89,657 | +0.06(+1.42%) |
May 21, 2010 | 4.020 | 4.230 | 4.010 | 4.151 | 67,361 | -0.02(-0.46%) |
May 20, 2010 | 4.100 | 4.280 | 4.010 | 4.170 | 69,338 | -0.15(-3.47%) |
May 19, 2010 | 4.200 | 4.340 | 4.090 | 4.320 | 86,519 | +0.06(+1.41%) |
May 18, 2010 | 4.550 | 4.550 | 4.190 | 4.260 | 214,267 | -0.29(-6.37%) |
May 17, 2010 | 4.620 | 4.620 | 4.300 | 4.550 | 118,924 | -0.09(-1.94%) |
May 14, 2010 | 4.760 | 4.790 | 4.500 | 4.640 | 78,810 | -0.17(-3.53%) |
May 13, 2010 | 4.790 | 4.950 | 4.700 | 4.810 | 61,918 | -0.03(-0.62%) |
May 12, 2010 | 4.670 | 4.880 | 4.670 | 4.840 | 89,997 | +0.23(+4.99%) |
May 11, 2010 | 4.670 | 4.740 | 4.500 | 4.610 | 65,498 | -0.13(-2.74%) |
May 10, 2010 | 4.550 | 4.820 | 4.390 | 4.740 | 160,290 | +0.17(+3.72%) |
May 07, 2010 | 4.710 | 4.850 | 4.410 | 4.570 | 138,056 | -0.20(-4.19%) |
May 06, 2010 | 4.960 | 5.150 | 4.610 | 4.770 | 169,246 | -0.17(-3.44%) |
May 05, 2010 | 4.830 | 4.990 | 4.650 | 4.940 | 158,537 | +0.23(+4.88%) |
May 04, 2010 | 4.810 | 4.810 | 4.600 | 4.710 | 88,450 | -0.19(-3.88%) |
May 03, 2010 | 4.780 | 4.990 | 4.550 | 4.900 | 146,825 | +0.10(+2.09%) |
Apr 30, 2010 | 5.030 | 5.100 | 4.710 | 4.800 | 181,702 | -0.23(-4.57%) |
Apr 29, 2010 | 4.890 | 5.030 | 4.890 | 5.030 | 215,534 | +0.14(+2.86%) |
Apr 28, 2010 | 4.440 | 4.980 | 4.260 | 4.890 | 475,945 | +0.45(+10.14%) |
Apr 27, 2010 | 4.480 | 4.600 | 4.310 | 4.440 | 330,325 | -0.08(-1.77%) |
Apr 26, 2010 | 4.890 | 4.965 | 4.350 | 4.520 | 402,471 | -0.29(-6.03%) |
Apr 23, 2010 | 4.600 | 5.120 | 4.260 | 4.810 | 1,237,722 | -0.81(-14.41%) |
Apr 22, 2010 | 5.380 | 5.630 | 5.260 | 5.620 | 171,099 | +0.29(+5.44%) |
Apr 21, 2010 | 5.440 | 5.600 | 5.170 | 5.330 | 253,230 | -0.12(-2.20%) |
Apr 20, 2010 | 5.040 | 5.520 | 4.980 | 5.450 | 193,219 | +0.51(+10.32%) |
Apr 19, 2010 | 5.280 | 5.340 | 4.830 | 4.940 | 223,127 | -0.33(-6.26%) |
Apr 16, 2010 | 5.510 | 5.540 | 5.250 | 5.270 | 176,616 | -0.28(-5.05%) |
Apr 15, 2010 | 5.430 | 5.620 | 5.160 | 5.550 | 225,142 | +0.20(+3.74%) |
Apr 14, 2010 | 5.120 | 5.500 | 5.100 | 5.350 | 208,452 | +0.21(+4.09%) |
Apr 13, 2010 | 5.590 | 5.590 | 5.120 | 5.140 | 426,116 | -0.51(-9.03%) |
Apr 12, 2010 | 5.750 | 5.800 | 5.590 | 5.650 | 123,122 | -0.10(-1.74%) |
Apr 09, 2010 | 5.780 | 5.860 | 5.670 | 5.750 | 208,457 | -0.03(-0.52%) |
Apr 08, 2010 | 5.610 | 5.780 | 5.540 | 5.780 | 103,214 | +0.14(+2.48%) |
Apr 07, 2010 | 5.720 | 5.750 | 5.600 | 5.640 | 122,238 | -0.06(-1.05%) |
Apr 06, 2010 | 5.820 | 5.830 | 5.550 | 5.700 | 171,415 | -0.06(-1.04%) |
Apr 05, 2010 | 5.880 | 5.930 | 5.760 | 5.760 | 330,268 | +0.01(+0.17%) |
Apr 01, 2010 | 5.780 | 5.750 | 5.750 | 5.750 | 292,300 | +0.00(+0.00%) |
Mar 31, 2010 | 5.640 | 5.780 | 5.520 | 5.750 | 166,069 | +0.05(+0.88%) |
Mar 30, 2010 | 5.630 | 5.820 | 5.630 | 5.700 | 347,979 | +0.08(+1.42%) |
Mar 29, 2010 | 5.980 | 5.980 | 5.500 | 5.620 | 379,704 | -0.25(-4.18%) |
Mar 26, 2010 | 5.600 | 5.900 | 5.550 | 5.865 | 336,765 | +0.27(+4.73%) |
Mar 25, 2010 | 5.390 | 5.780 | 5.360 | 5.600 | 572,483 | +0.27(+5.07%) |
Mar 24, 2010 | 5.200 | 5.490 | 5.070 | 5.330 | 248,049 | +0.15(+2.90%) |
Mar 23, 2010 | 5.140 | 5.200 | 5.050 | 5.180 | 240,269 | +0.08(+1.57%) |
Mar 22, 2010 | 4.720 | 5.150 | 4.510 | 5.100 | 206,084 | +0.33(+6.92%) |
Mar 19, 2010 | 4.840 | 4.840 | 4.500 | 4.770 | 254,883 | -0.07(-1.45%) |
Mar 18, 2010 | 5.050 | 5.200 | 4.810 | 4.840 | 144,567 | -0.19(-3.78%) |
Mar 17, 2010 | 5.000 | 5.110 | 4.940 | 5.030 | 313,533 | +0.08(+1.62%) |
Mar 16, 2010 | 4.820 | 4.960 | 4.800 | 4.950 | 141,742 | +0.04(+0.81%) |
Mar 15, 2010 | 4.940 | 5.000 | 4.530 | 4.910 | 424,220 | +0.38(+8.39%) |
Mar 12, 2010 | 4.600 | 4.650 | 4.400 | 4.530 | 118,521 | -0.07(-1.52%) |
Mar 11, 2010 | 4.210 | 4.700 | 4.210 | 4.600 | 267,177 | +0.40(+9.52%) |
Mar 10, 2010 | 4.290 | 4.420 | 4.070 | 4.200 | 116,504 | -0.12(-2.78%) |
Mar 09, 2010 | 4.350 | 4.410 | 4.230 | 4.320 | 134,473 | -0.02(-0.46%) |
Mar 08, 2010 | 4.250 | 4.480 | 4.210 | 4.340 | 175,869 | +0.12(+2.84%) |
Mar 05, 2010 | 4.420 | 4.492 | 4.210 | 4.220 | 157,900 | -0.18(-4.09%) |
Mar 04, 2010 | 4.420 | 4.580 | 4.300 | 4.400 | 157,349 | +0.00(+0.00%) |
Mar 03, 2010 | 4.510 | 4.740 | 4.310 | 4.400 | 260,242 | -0.05(-1.13%) |
Mar 02, 2010 | 4.190 | 4.850 | 4.190 | 4.450 | 643,967 | +0.40(+9.88%) |