Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.438 | 4.993 | 4.437 | 4.438 | 1,552,013 | -0.51(-10.33%) |
May 27, 2010 | 4.791 | 5.023 | 4.676 | 4.949 | 744,775 | +0.36(+7.86%) |
May 26, 2010 | 4.588 | 4.888 | 4.534 | 4.588 | 3,718 | -0.04(-0.93%) |
May 25, 2010 | 4.432 | 4.686 | 4.316 | 4.632 | 769,354 | -0.01(-0.26%) |
May 24, 2010 | 4.894 | 4.935 | 4.634 | 4.644 | 561,757 | -0.23(-4.81%) |
May 21, 2010 | 4.649 | 5.074 | 4.503 | 4.878 | 841,083 | +0.11(+2.29%) |
May 20, 2010 | 4.985 | 4.985 | 4.761 | 4.769 | 944,709 | -0.54(-10.15%) |
May 19, 2010 | 5.423 | 5.499 | 5.263 | 5.308 | 945,495 | -0.12(-2.13%) |
May 18, 2010 | 5.546 | 5.983 | 5.388 | 5.423 | 1,327,833 | -0.11(-1.92%) |
May 17, 2010 | 5.445 | 5.541 | 5.252 | 5.529 | 875,740 | +0.08(+1.53%) |
May 14, 2010 | 5.446 | 5.477 | 5.165 | 5.446 | 866,117 | -0.02(-0.33%) |
May 13, 2010 | 5.481 | 5.579 | 5.395 | 5.464 | 775,603 | -0.01(-0.20%) |
May 12, 2010 | 5.091 | 5.582 | 5.039 | 5.475 | 1,027,709 | +0.41(+8.03%) |
May 11, 2010 | 4.942 | 5.292 | 4.940 | 5.068 | 1,705,706 | +0.33(+6.91%) |
May 10, 2010 | 4.716 | 4.760 | 4.648 | 4.741 | 906,429 | +0.48(+11.29%) |
May 07, 2010 | 4.180 | 4.383 | 4.121 | 4.260 | 1,434,948 | +0.15(+3.75%) |
May 06, 2010 | 4.106 | 4.752 | 3.913 | 4.106 | 1,916 | -0.32(-7.23%) |
May 05, 2010 | 4.435 | 4.517 | 4.296 | 4.425 | 408,427 | +0.01(+0.15%) |
May 04, 2010 | 4.599 | 4.600 | 4.347 | 4.419 | 476,629 | -0.32(-6.82%) |
May 03, 2010 | 4.573 | 4.760 | 4.514 | 4.742 | 625,167 | +0.21(+4.55%) |
Apr 30, 2010 | 4.999 | 5.028 | 4.536 | 4.536 | 1,217,422 | -0.48(-9.53%) |
Apr 29, 2010 | 4.836 | 5.045 | 4.789 | 5.013 | 435,109 | +0.26(+5.52%) |
Apr 28, 2010 | 4.468 | 4.844 | 4.456 | 4.751 | 527,982 | +0.12(+2.58%) |
Apr 27, 2010 | 4.652 | 4.956 | 4.618 | 4.632 | 885,880 | -0.02(-0.36%) |
Apr 26, 2010 | 4.719 | 4.809 | 4.612 | 4.648 | 698,660 | -0.10(-2.02%) |
Apr 23, 2010 | 4.531 | 4.754 | 4.514 | 4.744 | 269,626 | +0.23(+5.02%) |
Apr 22, 2010 | 4.398 | 4.545 | 4.325 | 4.517 | 820,918 | +0.05(+1.18%) |
Apr 21, 2010 | 4.483 | 4.515 | 4.384 | 4.465 | 467,562 | +0.00(+0.11%) |
Apr 20, 2010 | 4.373 | 4.460 | 4.299 | 4.460 | 391,827 | +0.17(+4.07%) |
Apr 19, 2010 | 4.338 | 4.525 | 4.207 | 4.286 | 518,206 | -0.08(-1.92%) |
Apr 16, 2010 | 4.422 | 4.422 | 4.208 | 4.370 | 742,153 | -0.06(-1.46%) |
Apr 15, 2010 | 4.438 | 4.531 | 4.419 | 4.434 | 777,865 | +0.00(+0.01%) |
Apr 14, 2010 | 4.293 | 4.449 | 4.293 | 4.434 | 701,631 | +0.18(+4.30%) |
Apr 13, 2010 | 4.142 | 4.312 | 4.123 | 4.251 | 827,703 | +0.11(+2.65%) |
Apr 12, 2010 | 4.203 | 4.225 | 4.097 | 4.142 | 503,868 | -0.08(-1.98%) |
Apr 09, 2010 | 4.182 | 4.265 | 4.131 | 4.225 | 405,705 | +0.03(+0.68%) |
Apr 08, 2010 | 4.180 | 4.248 | 4.089 | 4.196 | 504,615 | -0.02(-0.54%) |
Apr 07, 2010 | 4.283 | 4.302 | 4.151 | 4.219 | 759,808 | -0.06(-1.44%) |
Apr 06, 2010 | 4.252 | 4.336 | 4.082 | 4.281 | 867,325 | -0.02(-0.35%) |
Apr 05, 2010 | 3.902 | 4.315 | 3.882 | 4.296 | 1,117,956 | +0.42(+10.92%) |
Apr 01, 2010 | 3.908 | 3.873 | 3.873 | 3.873 | 2,079,802 | +0.00(+0.12%) |
Mar 31, 2010 | 3.892 | 3.952 | 3.848 | 3.868 | 848,060 | -0.03(-0.79%) |
Mar 30, 2010 | 4.036 | 4.084 | 3.885 | 3.899 | 1,147,820 | -0.15(-3.66%) |
Mar 29, 2010 | 4.176 | 4.176 | 4.017 | 4.047 | 754,594 | -0.17(-4.14%) |
Mar 26, 2010 | 4.257 | 4.290 | 4.148 | 4.222 | 396,868 | -0.00(-0.04%) |
Mar 25, 2010 | 4.347 | 4.424 | 4.193 | 4.224 | 552,403 | -0.13(-3.02%) |
Mar 24, 2010 | 4.426 | 4.455 | 4.329 | 4.355 | 360,083 | -0.12(-2.78%) |
Mar 23, 2010 | 4.396 | 4.494 | 4.354 | 4.480 | 611,366 | +0.10(+2.26%) |
Mar 22, 2010 | 4.201 | 4.381 | 4.154 | 4.381 | 574,523 | +0.13(+3.07%) |
Mar 19, 2010 | 4.236 | 4.254 | 4.093 | 4.250 | 1,114,908 | +0.05(+1.15%) |
Mar 18, 2010 | 4.255 | 4.262 | 4.175 | 4.202 | 487,785 | -0.05(-1.13%) |
Mar 17, 2010 | 4.147 | 4.265 | 4.096 | 4.250 | 1,016,975 | +0.12(+2.94%) |
Mar 16, 2010 | 4.118 | 4.243 | 4.025 | 4.128 | 1,458,832 | +0.02(+0.58%) |
Mar 15, 2010 | 4.027 | 4.113 | 3.986 | 4.104 | 926,403 | +0.12(+3.11%) |
Mar 12, 2010 | 4.002 | 4.063 | 3.895 | 3.980 | 483,491 | -0.01(-0.13%) |
Mar 11, 2010 | 4.015 | 4.143 | 3.892 | 3.986 | 573,622 | -0.01(-0.26%) |
Mar 10, 2010 | 3.911 | 4.049 | 3.824 | 3.996 | 1,306,135 | +0.11(+2.80%) |
Mar 09, 2010 | 3.589 | 3.900 | 3.561 | 3.887 | 1,559,295 | +0.31(+8.76%) |
Mar 08, 2010 | 3.566 | 3.604 | 3.515 | 3.574 | 959,085 | +0.04(+1.24%) |
Mar 05, 2010 | 3.438 | 3.643 | 3.423 | 3.530 | 2,017,197 | +0.12(+3.65%) |
Mar 04, 2010 | 2.923 | 3.419 | 2.923 | 3.406 | 1,518,409 | +0.49(+16.65%) |
Mar 03, 2010 | 2.702 | 2.966 | 2.616 | 2.920 | 2,471,552 | +0.33(+12.87%) |
Mar 02, 2010 | 2.573 | 2.608 | 2.540 | 2.587 | 1,456,762 | +0.03(+1.08%) |