Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.413 | 5.529 | 5.319 | 5.374 | 21,665 | -0.03(-0.58%) |
May 27, 2010 | 5.039 | 5.539 | 4.829 | 5.405 | 46,839 | +0.58(+12.12%) |
May 26, 2010 | 5.054 | 5.459 | 4.821 | 4.821 | 28,703 | -0.07(-1.43%) |
May 25, 2010 | 4.743 | 5.584 | 4.688 | 4.891 | 229,000 | -0.20(-3.98%) |
May 24, 2010 | 4.906 | 5.226 | 4.899 | 5.093 | 36,414 | +0.17(+3.48%) |
May 21, 2010 | 5.054 | 5.257 | 4.875 | 4.922 | 35,754 | -0.33(-6.23%) |
May 20, 2010 | 5.202 | 5.568 | 4.945 | 5.249 | 61,318 | -0.23(-4.26%) |
May 19, 2010 | 5.615 | 5.646 | 5.265 | 5.483 | 57,578 | -0.05(-0.98%) |
May 18, 2010 | 5.561 | 5.646 | 5.459 | 5.537 | 70,087 | +0.09(+1.57%) |
May 17, 2010 | 5.436 | 5.631 | 5.257 | 5.452 | 61,425 | -0.07(-1.27%) |
May 14, 2010 | 5.343 | 5.631 | 5.343 | 5.522 | 37,585 | -0.04(-0.70%) |
May 13, 2010 | 4.945 | 5.646 | 4.945 | 5.561 | 124,270 | +0.58(+11.56%) |
May 12, 2010 | 4.681 | 5.008 | 4.408 | 4.984 | 66,735 | +0.54(+12.08%) |
May 11, 2010 | 4.611 | 4.688 | 4.392 | 4.447 | 25,089 | -0.12(-2.73%) |
May 10, 2010 | 4.478 | 4.673 | 4.346 | 4.572 | 38,108 | +0.61(+15.32%) |
May 07, 2010 | 4.455 | 4.533 | 3.894 | 3.964 | 31,118 | -0.40(-9.11%) |
May 06, 2010 | 4.681 | 5.039 | 4.182 | 4.361 | 62,465 | -0.43(-8.94%) |
May 05, 2010 | 4.821 | 5.000 | 4.182 | 4.790 | 75,042 | -0.31(-6.11%) |
May 04, 2010 | 5.280 | 5.389 | 5.047 | 5.101 | 35,573 | -0.24(-4.52%) |
May 03, 2010 | 5.163 | 5.436 | 5.101 | 5.343 | 66,758 | +0.12(+2.24%) |
Apr 30, 2010 | 5.156 | 5.288 | 5.156 | 5.226 | 15,983 | -0.02(-0.30%) |
Apr 29, 2010 | 5.156 | 5.296 | 5.093 | 5.241 | 32,357 | +0.19(+3.70%) |
Apr 28, 2010 | 5.068 | 5.311 | 4.984 | 5.054 | 35,609 | +0.08(+1.56%) |
Apr 27, 2010 | 5.062 | 5.888 | 4.868 | 4.977 | 255,684 | -0.15(-2.89%) |
Apr 26, 2010 | 5.335 | 5.366 | 4.930 | 5.125 | 69,353 | -0.21(-3.94%) |
Apr 23, 2010 | 5.405 | 5.420 | 5.319 | 5.335 | 34,285 | -0.07(-1.30%) |
Apr 22, 2010 | 5.249 | 5.444 | 5.202 | 5.405 | 74,672 | +0.14(+2.66%) |
Apr 21, 2010 | 5.202 | 5.467 | 5.187 | 5.265 | 31,360 | +0.11(+2.11%) |
Apr 20, 2010 | 5.311 | 5.374 | 5.109 | 5.156 | 63,330 | -0.02(-0.30%) |
Apr 19, 2010 | 4.984 | 5.662 | 4.984 | 5.171 | 75,471 | +0.13(+2.63%) |
Apr 16, 2010 | 5.249 | 5.249 | 4.844 | 5.039 | 70,984 | -0.21(-4.01%) |
Apr 15, 2010 | 5.140 | 5.257 | 5.109 | 5.249 | 63,963 | +0.18(+3.53%) |
Apr 14, 2010 | 4.906 | 5.070 | 4.906 | 5.070 | 60,459 | +0.16(+3.33%) |
Apr 13, 2010 | 4.906 | 4.906 | 4.797 | 4.906 | 16,990 | +0.00(+0.00%) |
Apr 12, 2010 | 4.704 | 4.945 | 4.595 | 4.906 | 60,114 | +0.22(+4.65%) |
Apr 09, 2010 | 4.439 | 4.712 | 4.439 | 4.688 | 79,260 | +0.25(+5.61%) |
Apr 08, 2010 | 4.143 | 4.439 | 4.128 | 4.439 | 46,958 | +0.22(+5.17%) |
Apr 07, 2010 | 4.065 | 4.221 | 4.019 | 4.221 | 33,231 | +0.16(+3.83%) |
Apr 06, 2010 | 3.894 | 4.159 | 3.878 | 4.065 | 60,598 | +0.18(+4.61%) |
Apr 05, 2010 | 3.793 | 3.894 | 3.746 | 3.886 | 53,444 | +0.06(+1.63%) |
Apr 01, 2010 | 3.785 | 3.824 | 3.824 | 3.824 | 98,998 | -0.02(-0.41%) |
Mar 31, 2010 | 3.684 | 3.886 | 3.621 | 3.840 | 63,895 | +0.14(+3.90%) |
Mar 30, 2010 | 3.676 | 3.723 | 3.559 | 3.695 | 38,786 | +0.02(+0.53%) |
Mar 29, 2010 | 3.621 | 3.832 | 3.621 | 3.676 | 68,412 | -0.11(-2.88%) |
Mar 26, 2010 | 3.341 | 3.878 | 3.294 | 3.785 | 106,805 | +0.44(+13.29%) |
Mar 25, 2010 | 3.497 | 3.497 | 3.271 | 3.341 | 40,150 | -0.09(-2.50%) |
Mar 24, 2010 | 3.551 | 3.582 | 3.349 | 3.427 | 65,509 | -0.15(-4.14%) |
Mar 23, 2010 | 3.489 | 3.699 | 3.154 | 3.575 | 28,266 | +0.10(+2.91%) |
Mar 22, 2010 | 3.411 | 3.567 | 3.396 | 3.473 | 94,081 | +0.09(+2.53%) |
Mar 19, 2010 | 3.723 | 3.738 | 3.240 | 3.388 | 230,806 | -0.35(-9.40%) |
Mar 18, 2010 | 3.793 | 3.793 | 3.629 | 3.739 | 84,235 | -0.15(-3.78%) |
Mar 17, 2010 | 3.730 | 3.886 | 3.676 | 3.886 | 46,577 | +0.18(+4.83%) |
Mar 16, 2010 | 3.730 | 3.730 | 3.699 | 3.707 | 17,969 | +0.01(+0.21%) |
Mar 15, 2010 | 3.699 | 3.762 | 3.699 | 3.699 | 18,450 | -0.06(-1.64%) |
Mar 12, 2010 | 3.793 | 3.801 | 3.723 | 3.761 | 8,925 | +0.01(+0.20%) |
Mar 11, 2010 | 3.777 | 3.832 | 3.730 | 3.754 | 20,189 | -0.08(-2.03%) |
Mar 10, 2010 | 3.777 | 3.832 | 3.653 | 3.832 | 9,328 | +0.08(+2.07%) |
Mar 09, 2010 | 3.684 | 3.754 | 3.676 | 3.754 | 3,800 | +0.10(+2.77%) |
Mar 08, 2010 | 3.621 | 3.676 | 3.582 | 3.653 | 29,056 | +0.05(+1.51%) |
Mar 05, 2010 | 3.653 | 3.668 | 3.551 | 3.598 | 26,707 | +0.04(+1.09%) |
Mar 04, 2010 | 3.582 | 3.582 | 3.544 | 3.559 | 17,769 | -0.01(-0.22%) |
Mar 03, 2010 | 3.544 | 3.621 | 3.536 | 3.567 | 14,124 | +0.05(+1.33%) |
Mar 02, 2010 | 3.512 | 3.575 | 3.497 | 3.520 | 4,997 | +0.02(+0.44%) |