Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.218 | 5.190 | 5.009 | 5.056 | 55,851 | -0.16(-3.10%) |
May 27, 2010 | 5.056 | 5.218 | 4.933 | 5.218 | 116,413 | +0.29(+5.79%) |
May 26, 2010 | 4.952 | 5.095 | 4.904 | 4.933 | 120,087 | +0.01(+0.19%) |
May 25, 2010 | 4.961 | 4.961 | 4.629 | 4.923 | 107,697 | -0.18(-3.54%) |
May 24, 2010 | 4.990 | 5.142 | 4.933 | 5.104 | 172,237 | +0.12(+2.49%) |
May 21, 2010 | 4.504 | 5.021 | 4.504 | 4.980 | 247,449 | +0.39(+8.51%) |
May 20, 2010 | 4.628 | 4.823 | 4.561 | 4.590 | 285,494 | -0.27(-5.49%) |
May 19, 2010 | 4.799 | 4.914 | 4.704 | 4.856 | 194,164 | +0.02(+0.39%) |
May 18, 2010 | 4.990 | 4.999 | 4.761 | 4.837 | 1,484,767 | -0.12(-2.50%) |
May 17, 2010 | 4.952 | 4.980 | 4.809 | 4.961 | 107,252 | +0.04(+0.77%) |
May 14, 2010 | 4.999 | 4.999 | 4.771 | 4.923 | 125,811 | -0.10(-1.90%) |
May 13, 2010 | 5.275 | 5.333 | 4.971 | 5.018 | 127,920 | -0.29(-5.39%) |
May 12, 2010 | 5.114 | 5.352 | 5.114 | 5.304 | 122,011 | +0.19(+3.72%) |
May 11, 2010 | 5.237 | 5.294 | 4.971 | 5.114 | 110,719 | +0.02(+0.37%) |
May 10, 2010 | 5.114 | 5.428 | 4.847 | 5.095 | 244,562 | +0.48(+10.31%) |
May 07, 2010 | 5.275 | 5.275 | 4.476 | 4.618 | 244,670 | -0.24(-4.90%) |
May 06, 2010 | 5.085 | 5.199 | 3.333 | 4.856 | 327,782 | -0.27(-5.20%) |
May 05, 2010 | 5.075 | 5.199 | 4.904 | 5.123 | 104,620 | +0.09(+1.70%) |
May 04, 2010 | 5.199 | 5.199 | 4.990 | 5.037 | 175,964 | -0.24(-4.51%) |
May 03, 2010 | 5.333 | 5.361 | 5.095 | 5.275 | 180,693 | -0.06(-1.07%) |
Apr 30, 2010 | 5.637 | 5.637 | 5.323 | 5.333 | 210,383 | -0.32(-5.72%) |
Apr 29, 2010 | 5.704 | 5.713 | 5.552 | 5.656 | 128,031 | -0.03(-0.50%) |
Apr 28, 2010 | 5.590 | 5.732 | 5.285 | 5.685 | 119,085 | +0.10(+1.88%) |
Apr 27, 2010 | 5.799 | 5.818 | 5.513 | 5.580 | 154,308 | -0.22(-3.78%) |
Apr 26, 2010 | 5.713 | 5.866 | 5.713 | 5.799 | 63,770 | +0.07(+1.16%) |
Apr 23, 2010 | 5.685 | 5.885 | 5.590 | 5.732 | 148,693 | +0.04(+0.67%) |
Apr 22, 2010 | 5.609 | 5.713 | 5.447 | 5.694 | 78,101 | +0.02(+0.34%) |
Apr 21, 2010 | 5.561 | 5.809 | 5.523 | 5.675 | 129,285 | +0.13(+2.41%) |
Apr 20, 2010 | 5.437 | 5.552 | 5.323 | 5.542 | 75,459 | +0.10(+1.93%) |
Apr 19, 2010 | 5.475 | 5.580 | 5.285 | 5.437 | 143,743 | -0.06(-1.04%) |
Apr 16, 2010 | 5.618 | 5.618 | 5.447 | 5.494 | 170,747 | -0.11(-2.04%) |
Apr 15, 2010 | 5.513 | 5.856 | 5.466 | 5.609 | 369,264 | +0.07(+1.20%) |
Apr 14, 2010 | 5.304 | 5.542 | 5.295 | 5.542 | 102,001 | +0.18(+3.37%) |
Apr 13, 2010 | 5.504 | 5.504 | 5.333 | 5.361 | 106,303 | -0.12(-2.26%) |
Apr 12, 2010 | 5.609 | 5.609 | 5.447 | 5.485 | 115,791 | -0.08(-1.37%) |
Apr 09, 2010 | 5.647 | 5.666 | 5.475 | 5.561 | 138,559 | -0.06(-1.02%) |
Apr 08, 2010 | 5.323 | 5.713 | 5.237 | 5.618 | 391,163 | +0.39(+7.47%) |
Apr 07, 2010 | 5.609 | 5.609 | 5.218 | 5.228 | 218,359 | -0.30(-5.51%) |
Apr 06, 2010 | 5.609 | 5.609 | 5.399 | 5.533 | 188,050 | -0.08(-1.36%) |
Apr 05, 2010 | 5.371 | 5.742 | 5.247 | 5.609 | 307,740 | +0.29(+5.37%) |
Apr 01, 2010 | 4.847 | 5.323 | 5.323 | 5.323 | 647,838 | +0.56(+11.80%) |
Mar 31, 2010 | 4.523 | 4.866 | 4.523 | 4.761 | 832,365 | +0.49(+11.36%) |
Mar 30, 2010 | 4.142 | 4.276 | 4.095 | 4.276 | 188,570 | +0.13(+3.22%) |
Mar 29, 2010 | 4.142 | 4.190 | 4.047 | 4.142 | 62,359 | +0.00(+0.00%) |
Mar 26, 2010 | 3.980 | 4.142 | 3.980 | 4.142 | 71,127 | +0.20(+5.07%) |
Mar 25, 2010 | 4.047 | 4.152 | 3.942 | 3.942 | 46,069 | -0.10(-2.36%) |
Mar 24, 2010 | 4.152 | 4.228 | 4.028 | 4.038 | 69,896 | -0.13(-3.20%) |
Mar 23, 2010 | 4.218 | 4.218 | 4.123 | 4.171 | 55,296 | -0.04(-0.90%) |
Mar 22, 2010 | 4.047 | 4.237 | 3.942 | 4.209 | 87,517 | +0.14(+3.51%) |
Mar 19, 2010 | 4.047 | 4.066 | 3.904 | 4.066 | 132,404 | +0.05(+1.19%) |
Mar 18, 2010 | 4.047 | 4.114 | 4.009 | 4.018 | 72,822 | -0.07(-1.63%) |
Mar 17, 2010 | 4.180 | 4.266 | 4.047 | 4.085 | 163,672 | -0.10(-2.28%) |
Mar 16, 2010 | 4.295 | 4.314 | 4.123 | 4.180 | 75,429 | -0.13(-3.09%) |
Mar 15, 2010 | 4.304 | 4.361 | 4.285 | 4.314 | 52,467 | -0.04(-0.88%) |
Mar 12, 2010 | 4.437 | 4.437 | 4.285 | 4.352 | 59,475 | -0.09(-1.93%) |
Mar 11, 2010 | 4.409 | 4.437 | 4.314 | 4.437 | 95,978 | +0.01(+0.21%) |
Mar 10, 2010 | 4.371 | 4.457 | 4.371 | 4.428 | 126,083 | +0.05(+1.09%) |
Mar 09, 2010 | 4.285 | 4.457 | 4.285 | 4.380 | 113,684 | +0.04(+0.88%) |
Mar 08, 2010 | 4.380 | 4.418 | 4.333 | 4.342 | 47,801 | -0.06(-1.30%) |
Mar 05, 2010 | 4.295 | 4.409 | 4.237 | 4.399 | 127,045 | +0.10(+2.21%) |
Mar 04, 2010 | 4.333 | 4.380 | 4.228 | 4.304 | 70,702 | -0.01(-0.22%) |
Mar 03, 2010 | 4.161 | 4.323 | 4.047 | 4.314 | 120,904 | +0.16(+3.90%) |
Mar 02, 2010 | 4.047 | 4.171 | 3.980 | 4.152 | 151,943 | +0.10(+2.35%) |