Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.957 | 5.476 | 5.476 | 5.476 | 2,541 | +0.56(+11.36%) |
May 26, 2010 | 4.925 | 4.918 | 4.918 | 4.918 | 6,609 | +0.12(+2.46%) |
May 25, 2010 | 4.862 | 4.862 | 4.792 | 4.799 | 10,352 | -0.09(-1.93%) |
May 21, 2010 | 5.114 | 4.894 | 4.894 | 4.894 | 1,270 | -0.24(-4.75%) |
May 20, 2010 | 5.098 | 5.272 | 5.098 | 5.138 | 5,480 | +0.21(+4.31%) |
May 19, 2010 | 5.122 | 5.146 | 4.878 | 4.925 | 6,863 | -0.03(-0.63%) |
May 18, 2010 | 5.161 | 5.350 | 4.886 | 4.957 | 24,192 | -0.12(-2.33%) |
May 17, 2010 | 5.075 | 5.075 | 5.075 | 5.075 | 194 | -0.10(-1.98%) |
May 14, 2010 | 5.138 | 5.177 | 5.122 | 5.177 | 1,576 | +0.03(+0.61%) |
May 13, 2010 | 5.319 | 5.390 | 5.146 | 5.146 | 3,055 | +0.00(+0.00%) |
May 12, 2010 | 5.138 | 5.335 | 5.138 | 5.146 | 2,693 | +0.15(+2.99%) |
May 11, 2010 | 5.126 | 5.126 | 4.996 | 4.996 | 484 | +0.05(+0.95%) |
May 10, 2010 | 5.201 | 5.547 | 4.949 | 4.949 | 7,620 | +0.19(+3.97%) |
May 07, 2010 | 5.893 | 5.901 | 4.721 | 4.760 | 20,789 | -1.13(-19.23%) |
May 06, 2010 | 6.428 | 6.491 | 5.846 | 5.893 | 5,198 | -0.39(-6.20%) |
May 05, 2010 | 6.007 | 6.283 | 5.932 | 6.283 | 5,249 | -0.07(-1.18%) |
May 04, 2010 | 6.452 | 6.452 | 6.027 | 6.357 | 14,852 | -0.13(-2.06%) |
May 03, 2010 | 5.988 | 6.664 | 5.988 | 6.491 | 13,341 | +0.19(+3.00%) |
Apr 30, 2010 | 4.925 | 6.342 | 4.902 | 6.302 | 22,466 | +1.45(+29.82%) |
Apr 29, 2010 | 4.933 | 4.933 | 4.855 | 4.855 | 1,040 | +0.06(+1.15%) |
Apr 28, 2010 | 4.799 | 4.799 | 4.717 | 4.799 | 3,953 | +0.11(+2.35%) |
Apr 27, 2010 | 4.705 | 4.729 | 4.642 | 4.689 | 6,292 | +0.02(+0.34%) |
Apr 26, 2010 | 4.626 | 4.721 | 4.532 | 4.674 | 8,804 | +0.04(+0.88%) |
Apr 23, 2010 | 4.367 | 4.634 | 4.367 | 4.633 | 5,719 | +0.34(+8.04%) |
Apr 22, 2010 | 4.249 | 4.469 | 4.233 | 4.288 | 5,449 | +0.12(+2.83%) |
Apr 21, 2010 | 4.170 | 4.249 | 4.170 | 4.170 | 2,628 | +0.03(+0.76%) |
Apr 20, 2010 | 4.288 | 4.296 | 4.131 | 4.139 | 7,250 | -0.13(-3.13%) |
Apr 19, 2010 | 4.233 | 4.272 | 4.233 | 4.272 | 254 | -0.02(-0.37%) |
Apr 15, 2010 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | -0.04(-0.91%) |
Apr 14, 2010 | 4.292 | 4.554 | 4.280 | 4.327 | 6,625 | -0.24(-5.34%) |
Apr 13, 2010 | 4.308 | 4.681 | 4.288 | 4.571 | 4,575 | +0.06(+1.40%) |
Apr 12, 2010 | 4.500 | 4.524 | 4.500 | 4.508 | 5,817 | +0.10(+2.32%) |
Apr 09, 2010 | 4.390 | 4.406 | 4.390 | 4.406 | 1,239 | +0.08(+1.82%) |
Apr 08, 2010 | 4.327 | 4.327 | 4.327 | 4.327 | 1,052 | +0.00(+0.00%) |
Apr 07, 2010 | 4.304 | 4.327 | 4.304 | 4.327 | 6,480 | +0.14(+3.38%) |
Apr 06, 2010 | 4.186 | 4.186 | 4.186 | 4.186 | 127 | +0.02(+0.38%) |
Apr 05, 2010 | 4.028 | 4.312 | 4.028 | 4.170 | 3,495 | +0.13(+3.31%) |
Apr 01, 2010 | 4.304 | 4.036 | 4.036 | 4.036 | 20,208 | -0.29(-6.73%) |
Mar 31, 2010 | 4.343 | 4.343 | 4.327 | 4.327 | 2,541 | -0.02(-0.36%) |
Mar 30, 2010 | 4.343 | 4.343 | 4.343 | 4.343 | 381 | +0.02(+0.36%) |
Mar 29, 2010 | 4.327 | 4.327 | 4.327 | 4.327 | 1,270 | -0.00(-0.02%) |
Mar 26, 2010 | 4.367 | 4.367 | 4.327 | 4.328 | 6,704 | -0.04(-0.88%) |
Mar 25, 2010 | 4.367 | 4.398 | 4.367 | 4.367 | 2,287 | +0.00(+0.00%) |
Mar 24, 2010 | 4.359 | 4.367 | 4.327 | 4.367 | 3,812 | -0.01(-0.26%) |
Mar 23, 2010 | 4.378 | 4.378 | 4.378 | 4.378 | 190 | +0.01(+0.26%) |
Mar 22, 2010 | 4.367 | 4.367 | 4.367 | 4.367 | 1,270 | -0.12(-2.63%) |
Mar 18, 2010 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.12(+2.70%) |
Mar 17, 2010 | 4.367 | 4.367 | 4.367 | 4.367 | 2,541 | +0.00(+0.00%) |
Mar 16, 2010 | 4.367 | 4.367 | 4.367 | 4.367 | 635 | -0.12(-2.63%) |
Mar 15, 2010 | 4.477 | 4.485 | 4.477 | 4.485 | 1,143 | +0.11(+2.52%) |
Mar 12, 2010 | 4.406 | 4.406 | 4.375 | 4.375 | 1,143 | -0.06(-1.24%) |
Mar 11, 2010 | 4.359 | 4.430 | 4.359 | 4.430 | 1,443 | -0.09(-2.09%) |
Mar 10, 2010 | 4.587 | 4.587 | 4.516 | 4.524 | 1,182 | +0.16(+3.60%) |
Mar 09, 2010 | 4.343 | 4.367 | 4.343 | 4.367 | 3,431 | +0.02(+0.54%) |
Mar 08, 2010 | 4.304 | 4.343 | 4.304 | 4.343 | 808 | -0.02(-0.36%) |
Mar 02, 2010 | 4.359 | 4.359 | 4.359 | 4.359 | 0 | +0.02(+0.36%) |