Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.810 | 4.930 | 4.780 | 4.810 | 518,047 | -0.14(-2.83%) |
May 27, 2010 | 4.770 | 4.960 | 4.710 | 4.950 | 737,209 | +0.32(+6.91%) |
May 26, 2010 | 4.630 | 4.770 | 4.540 | 4.630 | 4,207 | +0.05(+1.09%) |
May 25, 2010 | 4.400 | 4.610 | 4.380 | 4.580 | 893,240 | +0.03(+0.66%) |
May 24, 2010 | 4.700 | 4.700 | 4.540 | 4.550 | 784,929 | -0.15(-3.19%) |
May 21, 2010 | 4.450 | 4.810 | 4.440 | 4.700 | 1,267,798 | +0.18(+3.98%) |
May 20, 2010 | 4.543 | 4.690 | 4.520 | 4.520 | 1,444,323 | -0.13(-2.80%) |
May 19, 2010 | 4.780 | 4.850 | 4.640 | 4.650 | 1,121,129 | -0.15(-3.12%) |
May 18, 2010 | 4.930 | 5.050 | 4.790 | 4.800 | 549,877 | -0.05(-1.03%) |
May 17, 2010 | 5.170 | 5.190 | 4.800 | 4.850 | 1,210,943 | -0.27(-5.27%) |
May 14, 2010 | 5.120 | 5.140 | 5.010 | 5.120 | 895,647 | -0.04(-0.78%) |
May 13, 2010 | 5.160 | 5.250 | 5.100 | 5.160 | 591,983 | +0.06(+1.18%) |
May 12, 2010 | 4.980 | 5.200 | 4.980 | 5.100 | 1,024,435 | +0.13(+2.62%) |
May 11, 2010 | 4.990 | 5.070 | 4.920 | 4.970 | 500 | +0.14(+2.90%) |
May 10, 2010 | 4.730 | 4.850 | 4.710 | 4.830 | 1,097,168 | +0.30(+6.62%) |
May 07, 2010 | 4.710 | 4.850 | 4.520 | 4.530 | 1,325,963 | -0.16(-3.41%) |
May 06, 2010 | 4.910 | 5.160 | 4.540 | 4.690 | 2,763,869 | -0.35(-6.94%) |
May 05, 2010 | 5.120 | 5.215 | 4.970 | 5.040 | 1,171,520 | -0.18(-3.45%) |
May 04, 2010 | 5.500 | 5.500 | 5.130 | 5.220 | 1,335,386 | -0.33(-5.95%) |
May 03, 2010 | 5.560 | 5.590 | 5.290 | 5.550 | 1,022,769 | +0.02(+0.36%) |
Apr 30, 2010 | 5.590 | 5.640 | 5.440 | 5.530 | 1,164,493 | -0.08(-1.43%) |
Apr 29, 2010 | 5.560 | 5.640 | 5.430 | 5.610 | 1,495,053 | +0.07(+1.26%) |
Apr 28, 2010 | 5.450 | 5.730 | 5.420 | 5.540 | 1,415,562 | +0.20(+3.75%) |
Apr 27, 2010 | 5.500 | 5.500 | 5.290 | 5.340 | 1,315,685 | -0.19(-3.44%) |
Apr 26, 2010 | 5.540 | 5.650 | 5.500 | 5.530 | 1,058,883 | -0.03(-0.54%) |
Apr 23, 2010 | 5.380 | 5.590 | 5.320 | 5.560 | 1,024,573 | +0.16(+2.96%) |
Apr 22, 2010 | 5.180 | 5.430 | 5.170 | 5.400 | 1,108,728 | +0.15(+2.86%) |
Apr 21, 2010 | 5.090 | 5.290 | 5.050 | 5.250 | 601,188 | +0.18(+3.55%) |
Apr 20, 2010 | 5.030 | 5.110 | 5.020 | 5.070 | 790,231 | +0.10(+2.01%) |
Apr 19, 2010 | 4.960 | 5.120 | 4.920 | 4.970 | 2,462,506 | +0.01(+0.20%) |
Apr 16, 2010 | 5.130 | 5.141 | 4.960 | 4.960 | 1,277,341 | -0.19(-3.69%) |
Apr 15, 2010 | 5.140 | 5.190 | 5.100 | 5.150 | 752,843 | +0.00(+0.00%) |
Apr 14, 2010 | 5.270 | 5.320 | 5.120 | 5.150 | 1,617,318 | -0.05(-0.96%) |
Apr 13, 2010 | 5.720 | 5.720 | 5.080 | 5.200 | 2,209,162 | -0.56(-9.72%) |
Apr 12, 2010 | 5.580 | 5.760 | 5.560 | 5.760 | 946,246 | +0.18(+3.23%) |
Apr 09, 2010 | 5.500 | 5.580 | 5.380 | 5.580 | 986,887 | +0.07(+1.27%) |
Apr 08, 2010 | 5.250 | 5.570 | 5.150 | 5.510 | 1,321,174 | +0.23(+4.36%) |
Apr 07, 2010 | 5.160 | 5.290 | 5.160 | 5.280 | 697,486 | +0.10(+1.93%) |
Apr 06, 2010 | 5.150 | 5.230 | 5.110 | 5.180 | 398,309 | +0.10(+1.97%) |
Apr 05, 2010 | 5.040 | 5.230 | 5.030 | 5.080 | 546,031 | +0.06(+1.20%) |
Apr 01, 2010 | 5.050 | 5.020 | 5.020 | 5.020 | 410,700 | +0.09(+1.83%) |
Mar 31, 2010 | 4.850 | 5.060 | 4.810 | 4.930 | 989,767 | +0.12(+2.49%) |
Mar 30, 2010 | 4.830 | 4.920 | 4.740 | 4.810 | 451,042 | -0.01(-0.21%) |
Mar 29, 2010 | 4.710 | 4.880 | 4.700 | 4.820 | 379,183 | +0.12(+2.55%) |
Mar 26, 2010 | 4.660 | 4.830 | 4.650 | 4.700 | 917,861 | +0.07(+1.51%) |
Mar 25, 2010 | 5.010 | 5.010 | 4.600 | 4.630 | 963,963 | -0.32(-6.46%) |
Mar 24, 2010 | 4.990 | 5.080 | 4.950 | 4.950 | 337,595 | -0.09(-1.79%) |
Mar 23, 2010 | 5.000 | 5.050 | 4.950 | 5.040 | 525,570 | +0.03(+0.60%) |
Mar 22, 2010 | 5.000 | 5.080 | 4.940 | 5.010 | 424,078 | -0.03(-0.60%) |
Mar 19, 2010 | 5.200 | 5.260 | 5.030 | 5.040 | 883,231 | -0.16(-3.08%) |
Mar 18, 2010 | 5.290 | 5.300 | 5.100 | 5.200 | 1,194,351 | -0.06(-1.14%) |
Mar 17, 2010 | 5.280 | 5.390 | 5.240 | 5.260 | 454,436 | -0.02(-0.38%) |
Mar 16, 2010 | 5.300 | 5.300 | 5.200 | 5.280 | 351,279 | +0.02(+0.38%) |
Mar 15, 2010 | 5.210 | 5.290 | 5.210 | 5.260 | 324,304 | -0.11(-2.05%) |
Mar 12, 2010 | 5.510 | 5.520 | 5.320 | 5.370 | 393,696 | -0.11(-2.01%) |
Mar 11, 2010 | 5.490 | 5.500 | 5.400 | 5.480 | 306,398 | -0.02(-0.36%) |
Mar 10, 2010 | 5.390 | 5.510 | 5.330 | 5.500 | 450,999 | +0.10(+1.85%) |
Mar 09, 2010 | 5.200 | 5.510 | 5.180 | 5.400 | 1,563,880 | +0.17(+3.25%) |
Mar 08, 2010 | 5.280 | 5.410 | 5.220 | 5.230 | 683,515 | -0.07(-1.32%) |
Mar 05, 2010 | 5.330 | 5.350 | 5.260 | 5.300 | 808,759 | +0.00(+0.00%) |
Mar 04, 2010 | 5.380 | 5.440 | 5.280 | 5.300 | 338,169 | -0.08(-1.49%) |
Mar 03, 2010 | 5.400 | 5.440 | 5.310 | 5.380 | 472,937 | -0.03(-0.55%) |
Mar 02, 2010 | 5.250 | 5.410 | 5.220 | 5.410 | 545,316 | +0.16(+3.05%) |