Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.854 | 4.954 | 4.809 | 4.854 | 411,667 | -0.10(-2.02%) |
May 27, 2010 | 4.763 | 4.963 | 4.700 | 4.954 | 549,160 | +0.26(+5.62%) |
May 26, 2010 | 4.691 | 4.772 | 4.609 | 4.691 | 2,323 | +0.13(+2.79%) |
May 25, 2010 | 4.482 | 4.600 | 4.372 | 4.563 | 654,269 | +0.03(+0.60%) |
May 24, 2010 | 4.554 | 4.618 | 4.500 | 4.536 | 511,119 | -0.04(-0.80%) |
May 21, 2010 | 4.309 | 4.618 | 4.245 | 4.572 | 848,699 | +0.16(+3.71%) |
May 20, 2010 | 4.382 | 4.545 | 4.354 | 4.409 | 635,889 | -0.15(-3.19%) |
May 19, 2010 | 4.527 | 4.618 | 4.364 | 4.554 | 601,838 | +0.03(+0.60%) |
May 18, 2010 | 4.663 | 4.772 | 4.482 | 4.527 | 742,630 | -0.08(-1.78%) |
May 17, 2010 | 4.263 | 4.627 | 4.241 | 4.609 | 889,048 | +0.35(+8.33%) |
May 14, 2010 | 4.254 | 4.482 | 4.200 | 4.254 | 437,446 | -0.22(-4.88%) |
May 13, 2010 | 4.491 | 4.645 | 4.445 | 4.472 | 662,171 | -0.03(-0.61%) |
May 12, 2010 | 4.436 | 4.518 | 4.327 | 4.500 | 601,852 | +0.09(+2.06%) |
May 11, 2010 | 4.509 | 4.536 | 4.345 | 4.409 | 868,900 | +0.15(+3.63%) |
May 10, 2010 | 4.182 | 4.309 | 4.136 | 4.254 | 764,160 | +0.10(+2.41%) |
May 07, 2010 | 4.391 | 4.427 | 4.054 | 4.154 | 572,652 | -0.16(-3.79%) |
May 06, 2010 | 4.318 | 4.727 | 4.318 | 4.318 | 110 | -0.42(-8.83%) |
May 05, 2010 | 4.700 | 4.772 | 4.582 | 4.736 | 599,400 | -0.09(-1.88%) |
May 04, 2010 | 4.945 | 4.945 | 4.791 | 4.827 | 542,533 | -0.18(-3.63%) |
May 03, 2010 | 5.109 | 5.109 | 4.954 | 5.009 | 362,471 | -0.09(-1.78%) |
Apr 30, 2010 | 5.100 | 5.109 | 5.027 | 5.100 | 717,182 | -0.03(-0.53%) |
Apr 29, 2010 | 5.154 | 5.191 | 5.054 | 5.127 | 408,451 | +0.04(+0.71%) |
Apr 28, 2010 | 5.072 | 5.127 | 5.027 | 5.091 | 461,249 | +0.07(+1.45%) |
Apr 27, 2010 | 5.109 | 5.127 | 5.000 | 5.018 | 642,908 | -0.08(-1.60%) |
Apr 26, 2010 | 5.218 | 5.227 | 5.091 | 5.100 | 326,577 | -0.10(-1.92%) |
Apr 23, 2010 | 4.936 | 5.200 | 4.918 | 5.200 | 580,609 | +0.25(+5.15%) |
Apr 22, 2010 | 4.772 | 4.982 | 4.736 | 4.945 | 624,598 | +0.11(+2.26%) |
Apr 21, 2010 | 5.082 | 5.091 | 4.818 | 4.836 | 710,035 | -0.23(-4.49%) |
Apr 20, 2010 | 5.091 | 5.263 | 5.000 | 5.063 | 957,309 | -0.05(-1.07%) |
Apr 19, 2010 | 5.545 | 5.545 | 4.982 | 5.118 | 1,923,370 | -0.44(-7.86%) |
Apr 16, 2010 | 5.409 | 5.563 | 5.363 | 5.554 | 1,196,352 | +0.14(+2.52%) |
Apr 15, 2010 | 5.009 | 5.418 | 5.009 | 5.418 | 1,207,902 | +0.39(+7.78%) |
Apr 14, 2010 | 4.954 | 5.045 | 4.854 | 5.027 | 1,321,187 | +0.09(+1.84%) |
Apr 13, 2010 | 4.845 | 4.963 | 4.727 | 4.936 | 714,760 | +0.13(+2.65%) |
Apr 12, 2010 | 4.827 | 4.872 | 4.772 | 4.809 | 304,391 | -0.03(-0.56%) |
Apr 09, 2010 | 4.800 | 4.863 | 4.763 | 4.836 | 271,355 | +0.05(+0.95%) |
Apr 08, 2010 | 4.727 | 4.809 | 4.682 | 4.791 | 322,876 | +0.03(+0.57%) |
Apr 07, 2010 | 4.618 | 4.772 | 4.591 | 4.763 | 411,364 | +0.13(+2.75%) |
Apr 06, 2010 | 4.545 | 4.700 | 4.500 | 4.636 | 759,979 | +0.15(+3.24%) |
Apr 05, 2010 | 4.427 | 4.545 | 4.409 | 4.491 | 484,055 | +0.06(+1.44%) |
Apr 01, 2010 | 4.536 | 4.427 | 4.427 | 4.427 | 514,278 | -0.06(-1.42%) |
Mar 31, 2010 | 4.382 | 4.536 | 4.372 | 4.491 | 1,109,887 | +0.09(+2.07%) |
Mar 30, 2010 | 4.336 | 4.400 | 4.282 | 4.400 | 502,032 | +0.05(+1.26%) |
Mar 29, 2010 | 4.254 | 4.400 | 4.227 | 4.345 | 606,133 | +0.12(+2.80%) |
Mar 26, 2010 | 3.973 | 4.236 | 3.945 | 4.227 | 1,141,488 | +0.26(+6.65%) |
Mar 25, 2010 | 3.909 | 4.000 | 3.873 | 3.963 | 543,102 | +0.07(+1.87%) |
Mar 24, 2010 | 3.863 | 3.891 | 3.818 | 3.891 | 299,022 | +0.01(+0.23%) |
Mar 23, 2010 | 3.754 | 3.900 | 3.745 | 3.882 | 296,263 | +0.12(+3.14%) |
Mar 22, 2010 | 3.773 | 3.800 | 3.727 | 3.763 | 356,668 | -0.05(-1.19%) |
Mar 19, 2010 | 3.863 | 3.882 | 3.727 | 3.809 | 625,741 | -0.05(-1.41%) |
Mar 18, 2010 | 3.963 | 3.982 | 3.818 | 3.863 | 401,514 | -0.12(-2.97%) |
Mar 17, 2010 | 3.909 | 4.036 | 3.891 | 3.982 | 372,402 | +0.05(+1.39%) |
Mar 16, 2010 | 3.845 | 3.936 | 3.827 | 3.927 | 312,212 | +0.08(+2.13%) |
Mar 15, 2010 | 3.891 | 3.900 | 3.818 | 3.845 | 546,116 | -0.15(-3.64%) |
Mar 12, 2010 | 3.991 | 4.018 | 3.954 | 3.991 | 230,632 | +0.00(+0.00%) |
Mar 11, 2010 | 3.991 | 4.000 | 3.936 | 3.991 | 187,811 | -0.01(-0.23%) |
Mar 10, 2010 | 3.954 | 4.018 | 3.954 | 4.000 | 447,231 | +0.03(+0.69%) |
Mar 09, 2010 | 3.954 | 4.009 | 3.936 | 3.973 | 244,353 | +0.01(+0.23%) |
Mar 08, 2010 | 3.982 | 4.018 | 3.936 | 3.963 | 411,389 | -0.02(-0.46%) |
Mar 05, 2010 | 3.954 | 3.986 | 3.900 | 3.982 | 325,786 | +0.05(+1.15%) |
Mar 04, 2010 | 3.909 | 3.945 | 3.882 | 3.936 | 243,440 | +0.05(+1.17%) |
Mar 03, 2010 | 3.945 | 3.963 | 3.891 | 3.891 | 220,194 | -0.05(-1.38%) |
Mar 02, 2010 | 3.873 | 3.963 | 3.854 | 3.945 | 276,933 | +0.07(+1.88%) |