Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.410 | 4.530 | 4.200 | 4.340 | 73,799 | -0.07(-1.59%) |
May 27, 2010 | 4.200 | 4.439 | 4.090 | 4.410 | 79,319 | +0.38(+9.43%) |
May 26, 2010 | 4.010 | 4.210 | 3.950 | 4.030 | 94,600 | +0.03(+0.75%) |
May 25, 2010 | 3.890 | 4.010 | 3.750 | 4.000 | 102,954 | -0.11(-2.68%) |
May 24, 2010 | 4.230 | 4.320 | 4.050 | 4.110 | 69,668 | -0.09(-2.14%) |
May 21, 2010 | 3.980 | 4.320 | 3.810 | 4.200 | 172,730 | +0.05(+1.20%) |
May 20, 2010 | 4.115 | 4.300 | 4.050 | 4.150 | 143,861 | -0.29(-6.53%) |
May 19, 2010 | 4.510 | 4.550 | 4.300 | 4.440 | 147,486 | -0.11(-2.42%) |
May 18, 2010 | 4.870 | 4.940 | 4.510 | 4.550 | 116,691 | -0.30(-6.19%) |
May 17, 2010 | 4.930 | 4.980 | 4.750 | 4.850 | 104,614 | -0.08(-1.62%) |
May 14, 2010 | 5.210 | 5.210 | 4.860 | 4.930 | 86,506 | -0.29(-5.56%) |
May 13, 2010 | 5.220 | 5.290 | 5.030 | 5.220 | 59,892 | +0.02(+0.38%) |
May 12, 2010 | 5.090 | 5.210 | 5.000 | 5.200 | 107,626 | +0.10(+1.96%) |
May 11, 2010 | 4.960 | 5.150 | 4.900 | 5.100 | 86,546 | +0.09(+1.80%) |
May 10, 2010 | 5.000 | 5.090 | 4.830 | 5.010 | 162,465 | +0.55(+12.33%) |
May 07, 2010 | 4.740 | 4.940 | 4.300 | 4.460 | 277,340 | -0.18(-3.88%) |
May 06, 2010 | 5.000 | 5.200 | 4.500 | 4.640 | 271,667 | -0.46(-9.02%) |
May 05, 2010 | 4.930 | 5.330 | 4.430 | 5.100 | 341,159 | -0.28(-5.16%) |
May 04, 2010 | 5.690 | 5.750 | 5.150 | 5.377 | 165,904 | -0.31(-5.50%) |
May 03, 2010 | 5.610 | 5.800 | 5.510 | 5.690 | 282,906 | +0.15(+2.71%) |
Apr 30, 2010 | 5.700 | 5.760 | 5.510 | 5.540 | 108,916 | -0.15(-2.64%) |
Apr 29, 2010 | 5.610 | 5.810 | 5.550 | 5.690 | 114,530 | +0.08(+1.43%) |
Apr 28, 2010 | 5.840 | 5.870 | 5.500 | 5.610 | 177,662 | -0.24(-4.10%) |
Apr 27, 2010 | 5.950 | 6.000 | 5.810 | 5.850 | 73,107 | -0.10(-1.68%) |
Apr 26, 2010 | 5.950 | 6.000 | 5.900 | 5.950 | 228,792 | -0.05(-0.83%) |
Apr 23, 2010 | 6.070 | 6.190 | 5.910 | 6.000 | 220,847 | -0.04(-0.71%) |
Apr 22, 2010 | 6.000 | 6.150 | 5.900 | 6.043 | 144,427 | +0.04(+0.72%) |
Apr 21, 2010 | 6.170 | 6.176 | 5.950 | 6.000 | 178,902 | +0.07(+1.18%) |
Apr 20, 2010 | 5.980 | 6.000 | 5.840 | 5.930 | 55,279 | -0.02(-0.34%) |
Apr 19, 2010 | 5.790 | 6.080 | 5.760 | 5.950 | 137,332 | +0.16(+2.76%) |
Apr 16, 2010 | 6.000 | 6.080 | 5.720 | 5.790 | 95,699 | -0.19(-3.18%) |
Apr 15, 2010 | 5.900 | 6.000 | 5.870 | 5.980 | 84,337 | +0.03(+0.50%) |
Apr 14, 2010 | 5.950 | 6.000 | 5.810 | 5.950 | 154,257 | +0.08(+1.36%) |
Apr 13, 2010 | 6.000 | 6.020 | 5.850 | 5.870 | 125,274 | -0.11(-1.84%) |
Apr 12, 2010 | 5.970 | 6.100 | 5.920 | 5.980 | 135,658 | +0.06(+1.01%) |
Apr 09, 2010 | 5.900 | 5.970 | 5.780 | 5.920 | 103,894 | -0.01(-0.17%) |
Apr 08, 2010 | 5.790 | 5.970 | 5.720 | 5.930 | 86,681 | +0.12(+2.07%) |
Apr 07, 2010 | 5.880 | 5.940 | 5.733 | 5.810 | 164,714 | -0.04(-0.68%) |
Apr 06, 2010 | 5.770 | 5.930 | 5.660 | 5.850 | 138,129 | +0.08(+1.39%) |
Apr 05, 2010 | 5.450 | 5.790 | 5.410 | 5.770 | 293,345 | +0.39(+7.25%) |
Apr 01, 2010 | 5.530 | 5.380 | 5.380 | 5.380 | 42,700 | -0.10(-1.82%) |
Mar 31, 2010 | 5.540 | 5.600 | 5.430 | 5.480 | 69,954 | -0.03(-0.54%) |
Mar 30, 2010 | 5.430 | 5.550 | 5.360 | 5.510 | 167,811 | +0.12(+2.32%) |
Mar 29, 2010 | 5.250 | 5.440 | 5.250 | 5.385 | 80,853 | +0.13(+2.57%) |
Mar 26, 2010 | 5.200 | 5.340 | 5.130 | 5.250 | 65,481 | +0.02(+0.38%) |
Mar 25, 2010 | 5.380 | 5.580 | 5.150 | 5.230 | 212,220 | -0.12(-2.24%) |
Mar 24, 2010 | 5.440 | 5.440 | 5.240 | 5.350 | 136,342 | -0.12(-2.19%) |
Mar 23, 2010 | 5.200 | 5.500 | 5.180 | 5.470 | 270,895 | +0.18(+3.40%) |
Mar 22, 2010 | 5.090 | 5.329 | 4.930 | 5.290 | 221,249 | +0.17(+3.32%) |
Mar 19, 2010 | 5.350 | 5.360 | 5.050 | 5.120 | 186,945 | -0.18(-3.40%) |
Mar 18, 2010 | 5.070 | 5.400 | 5.020 | 5.300 | 232,197 | +0.20(+3.92%) |
Mar 17, 2010 | 4.870 | 5.180 | 4.870 | 5.100 | 341,794 | +0.23(+4.72%) |
Mar 16, 2010 | 4.750 | 4.990 | 4.730 | 4.870 | 283,714 | +0.14(+2.96%) |
Mar 15, 2010 | 4.680 | 5.180 | 4.620 | 4.730 | 484,976 | -0.43(-8.33%) |
Mar 12, 2010 | 5.280 | 5.400 | 5.000 | 5.160 | 218,425 | -0.11(-2.09%) |
Mar 11, 2010 | 5.350 | 5.430 | 5.220 | 5.270 | 327,011 | +0.00(+0.00%) |
Mar 10, 2010 | 5.600 | 5.600 | 5.170 | 5.270 | 1,389,479 | -0.14(-2.59%) |
Mar 09, 2010 | 5.700 | 5.700 | 5.250 | 5.410 | 410,510 | -0.29(-5.09%) |
Mar 08, 2010 | 5.400 | 5.930 | 5.400 | 5.700 | 944,056 | +0.57(+11.11%) |
Mar 05, 2010 | 5.170 | 5.200 | 5.040 | 5.130 | 45,269 | +0.00(+0.00%) |
Mar 04, 2010 | 5.140 | 5.180 | 4.950 | 5.130 | 100,097 | -0.05(-0.97%) |
Mar 03, 2010 | 5.070 | 5.200 | 4.970 | 5.180 | 151,990 | +0.16(+3.19%) |
Mar 02, 2010 | 4.945 | 5.100 | 4.930 | 5.020 | 172,154 | +0.11(+2.24%) |