Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.976 | 5.096 | 4.916 | 4.976 | 127,852 | -0.07(-1.32%) |
May 27, 2010 | 4.855 | 5.056 | 4.802 | 5.042 | 255,708 | +0.29(+6.19%) |
May 26, 2010 | 4.749 | 4.841 | 4.689 | 4.749 | 245,751 | +0.03(+0.57%) |
May 25, 2010 | 4.562 | 4.729 | 4.408 | 4.722 | 426,045 | +0.08(+1.73%) |
May 24, 2010 | 4.822 | 4.849 | 4.608 | 4.642 | 134,066 | -0.15(-3.20%) |
May 21, 2010 | 4.575 | 4.842 | 4.508 | 4.795 | 275,637 | +0.15(+3.31%) |
May 20, 2010 | 4.675 | 4.742 | 4.615 | 4.642 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.063 | 5.196 | 4.883 | 4.989 | 374,821 | -0.15(-2.99%) |
May 18, 2010 | 5.274 | 5.274 | 5.136 | 5.143 | 626,185 | -0.05(-1.01%) |
May 17, 2010 | 5.169 | 5.274 | 5.116 | 5.195 | 621,549 | +0.05(+1.02%) |
May 14, 2010 | 5.143 | 5.254 | 5.051 | 5.143 | 408,445 | -0.03(-0.63%) |
May 13, 2010 | 5.149 | 5.241 | 5.123 | 5.175 | 268,900 | +0.03(+0.64%) |
May 12, 2010 | 4.979 | 5.175 | 4.979 | 5.143 | 275,421 | +0.20(+3.97%) |
May 11, 2010 | 4.959 | 5.018 | 4.894 | 4.946 | 452,269 | -0.16(-3.08%) |
May 10, 2010 | 5.038 | 5.116 | 5.025 | 5.103 | 279,923 | +0.35(+7.45%) |
May 07, 2010 | 4.815 | 5.005 | 4.658 | 4.750 | 448,487 | +0.04(+0.83%) |
May 06, 2010 | 5.005 | 5.123 | 4.422 | 4.710 | 652,197 | -0.31(-6.26%) |
May 05, 2010 | 5.116 | 5.149 | 4.979 | 5.025 | 481,209 | -0.22(-4.13%) |
May 04, 2010 | 5.372 | 5.405 | 5.208 | 5.241 | 433,022 | -0.17(-3.15%) |
May 03, 2010 | 5.293 | 5.437 | 5.208 | 5.411 | 367,667 | +0.20(+3.77%) |
Apr 30, 2010 | 5.274 | 5.392 | 5.215 | 5.215 | 334,112 | -0.06(-1.12%) |
Apr 29, 2010 | 5.293 | 5.320 | 5.202 | 5.274 | 225,983 | +0.07(+1.39%) |
Apr 28, 2010 | 5.241 | 5.283 | 5.143 | 5.202 | 563,784 | -0.03(-0.63%) |
Apr 27, 2010 | 5.346 | 5.372 | 5.208 | 5.234 | 435,419 | -0.10(-1.84%) |
Apr 26, 2010 | 5.346 | 5.378 | 5.274 | 5.333 | 445,115 | +0.07(+1.24%) |
Apr 23, 2010 | 5.346 | 5.359 | 5.234 | 5.267 | 517,522 | -0.05(-0.86%) |
Apr 22, 2010 | 5.333 | 5.372 | 5.274 | 5.313 | 175,291 | -0.01(-0.25%) |
Apr 21, 2010 | 5.411 | 5.431 | 5.306 | 5.326 | 209,324 | -0.06(-1.09%) |
Apr 20, 2010 | 5.326 | 5.431 | 5.293 | 5.385 | 330,454 | +0.12(+2.37%) |
Apr 19, 2010 | 5.287 | 5.293 | 5.143 | 5.261 | 820,200 | +0.01(+0.12%) |
Apr 16, 2010 | 5.385 | 5.405 | 5.123 | 5.254 | 377,131 | -0.08(-1.47%) |
Apr 15, 2010 | 5.267 | 5.464 | 5.267 | 5.333 | 336,136 | +0.08(+1.50%) |
Apr 14, 2010 | 5.352 | 5.431 | 5.241 | 5.254 | 591,570 | -0.08(-1.47%) |
Apr 13, 2010 | 5.143 | 5.398 | 5.074 | 5.333 | 866,057 | +0.20(+3.96%) |
Apr 12, 2010 | 5.051 | 5.189 | 5.051 | 5.130 | 691,459 | +0.10(+2.09%) |
Apr 09, 2010 | 5.116 | 5.143 | 4.940 | 5.025 | 714,956 | +0.00(+0.00%) |
Apr 08, 2010 | 5.241 | 5.306 | 4.972 | 5.025 | 899,857 | -0.24(-4.48%) |
Apr 07, 2010 | 5.365 | 5.470 | 5.234 | 5.261 | 891,854 | -0.03(-0.50%) |
Apr 06, 2010 | 5.208 | 5.339 | 5.149 | 5.287 | 651,339 | +0.11(+2.15%) |
Apr 05, 2010 | 5.162 | 5.228 | 5.090 | 5.175 | 740,960 | +0.04(+0.77%) |
Apr 01, 2010 | 5.195 | 5.136 | 5.136 | 5.136 | 731,626 | +0.01(+0.26%) |
Mar 31, 2010 | 5.182 | 5.208 | 5.077 | 5.123 | 824,207 | -0.04(-0.76%) |
Mar 30, 2010 | 4.926 | 5.234 | 4.926 | 5.162 | 1,693,088 | +0.24(+4.93%) |
Mar 29, 2010 | 4.723 | 4.972 | 4.684 | 4.920 | 908,984 | +0.27(+5.77%) |
Mar 26, 2010 | 4.710 | 4.795 | 4.619 | 4.651 | 678,773 | -0.04(-0.84%) |
Mar 25, 2010 | 4.815 | 4.854 | 4.658 | 4.691 | 900,360 | -0.06(-1.24%) |
Mar 24, 2010 | 4.769 | 4.887 | 4.717 | 4.750 | 1,458,373 | -0.07(-1.36%) |
Mar 23, 2010 | 4.678 | 4.881 | 4.632 | 4.815 | 2,339,640 | +0.14(+3.09%) |
Mar 22, 2010 | 4.514 | 4.671 | 4.455 | 4.671 | 2,212,798 | +0.10(+2.30%) |
Mar 19, 2010 | 4.481 | 4.586 | 4.376 | 4.566 | 9,695,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.110 | 5.123 | 4.822 | 4.822 | 923,505 | -0.34(-6.67%) |
Mar 17, 2010 | 5.287 | 5.300 | 5.143 | 5.166 | 242,592 | -0.08(-1.55%) |
Mar 16, 2010 | 5.444 | 5.523 | 5.208 | 5.247 | 376,171 | -0.15(-2.79%) |
Mar 15, 2010 | 5.359 | 5.457 | 5.333 | 5.398 | 335,588 | -0.28(-4.96%) |
Mar 12, 2010 | 5.778 | 5.798 | 5.667 | 5.680 | 65,168 | -0.07(-1.14%) |
Mar 11, 2010 | 5.824 | 5.824 | 5.732 | 5.745 | 40,621 | -0.05(-0.90%) |
Mar 10, 2010 | 5.660 | 5.798 | 5.660 | 5.798 | 81,544 | +0.18(+3.15%) |
Mar 09, 2010 | 5.647 | 5.719 | 5.621 | 5.621 | 59,499 | +0.00(+0.00%) |
Mar 08, 2010 | 5.503 | 5.752 | 5.346 | 5.621 | 133,118 | +0.14(+2.63%) |
Mar 05, 2010 | 5.437 | 5.555 | 5.431 | 5.477 | 81,211 | +0.07(+1.33%) |
Mar 04, 2010 | 5.280 | 5.437 | 5.280 | 5.405 | 55,907 | +0.10(+1.98%) |
Mar 03, 2010 | 5.189 | 5.302 | 5.123 | 5.300 | 89,544 | +0.16(+3.06%) |
Mar 02, 2010 | 5.195 | 5.215 | 5.116 | 5.143 | 86,827 | -0.07(-1.26%) |