Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.939 | 5.017 | 4.813 | 4.939 | 485,936 | -0.01(-0.14%) |
May 27, 2010 | 4.855 | 4.974 | 4.735 | 4.946 | 159,668 | +0.20(+4.15%) |
May 26, 2010 | 4.749 | 5.038 | 4.728 | 4.749 | 753 | -0.05(-1.03%) |
May 25, 2010 | 4.644 | 4.813 | 4.538 | 4.799 | 88,821 | +0.10(+2.10%) |
May 24, 2010 | 4.735 | 4.770 | 4.665 | 4.700 | 118,511 | -0.03(-0.60%) |
May 21, 2010 | 4.559 | 4.756 | 4.559 | 4.728 | 90,272 | +0.12(+2.60%) |
May 20, 2010 | 4.742 | 4.742 | 4.602 | 4.609 | 90,631 | -0.31(-6.29%) |
May 19, 2010 | 4.749 | 4.981 | 4.707 | 4.918 | 113,726 | +0.05(+1.01%) |
May 18, 2010 | 4.996 | 5.094 | 4.770 | 4.869 | 6,964 | -0.06(-1.14%) |
May 17, 2010 | 4.918 | 4.996 | 4.834 | 4.925 | 126,410 | +0.04(+0.86%) |
May 14, 2010 | 4.883 | 5.010 | 4.848 | 4.883 | 138,926 | -0.11(-2.12%) |
May 13, 2010 | 4.925 | 5.059 | 4.925 | 4.988 | 136,503 | +0.03(+0.57%) |
May 12, 2010 | 4.974 | 5.087 | 4.869 | 4.960 | 146,779 | +0.01(+0.14%) |
May 11, 2010 | 4.960 | 5.045 | 4.918 | 4.953 | 107,220 | -0.06(-1.26%) |
May 10, 2010 | 5.003 | 5.031 | 4.967 | 5.017 | 130,691 | +0.09(+1.86%) |
May 07, 2010 | 5.045 | 5.087 | 4.925 | 4.925 | 89,662 | -0.11(-2.10%) |
May 06, 2010 | 5.101 | 5.193 | 4.925 | 5.031 | 109,072 | -0.07(-1.38%) |
May 05, 2010 | 5.024 | 5.270 | 5.003 | 5.101 | 101,955 | +0.08(+1.54%) |
May 04, 2010 | 5.361 | 5.390 | 4.996 | 5.024 | 182,817 | -0.40(-7.39%) |
May 03, 2010 | 5.467 | 5.474 | 5.368 | 5.425 | 92,554 | -0.02(-0.39%) |
Apr 30, 2010 | 5.762 | 5.777 | 5.432 | 5.446 | 320,606 | -0.30(-5.15%) |
Apr 29, 2010 | 5.664 | 5.762 | 5.495 | 5.741 | 97,215 | +0.04(+0.62%) |
Apr 28, 2010 | 5.777 | 5.798 | 5.523 | 5.706 | 144,161 | -0.07(-1.22%) |
Apr 27, 2010 | 5.931 | 6.051 | 5.706 | 5.777 | 89,337 | -0.18(-2.96%) |
Apr 26, 2010 | 5.777 | 6.156 | 5.699 | 5.952 | 156,267 | +0.22(+3.80%) |
Apr 23, 2010 | 5.791 | 5.791 | 5.685 | 5.734 | 47,612 | -0.06(-1.09%) |
Apr 22, 2010 | 5.924 | 5.924 | 5.692 | 5.798 | 77,521 | -0.12(-2.02%) |
Apr 21, 2010 | 5.819 | 6.297 | 5.812 | 5.917 | 252,989 | +0.08(+1.45%) |
Apr 20, 2010 | 5.812 | 5.959 | 5.755 | 5.833 | 76,708 | +0.05(+0.85%) |
Apr 19, 2010 | 5.615 | 5.791 | 5.615 | 5.784 | 79,362 | +0.17(+3.01%) |
Apr 16, 2010 | 5.601 | 5.636 | 5.467 | 5.615 | 90,509 | +0.02(+0.38%) |
Apr 15, 2010 | 5.636 | 5.671 | 5.537 | 5.594 | 61,846 | -0.02(-0.38%) |
Apr 14, 2010 | 5.650 | 5.699 | 5.580 | 5.615 | 67,547 | +0.02(+0.38%) |
Apr 13, 2010 | 5.580 | 5.678 | 5.558 | 5.594 | 65,559 | +0.01(+0.25%) |
Apr 12, 2010 | 5.558 | 5.601 | 5.544 | 5.580 | 50,972 | +0.01(+0.13%) |
Apr 09, 2010 | 5.699 | 5.763 | 5.565 | 5.572 | 61,795 | -0.13(-2.34%) |
Apr 08, 2010 | 5.741 | 5.938 | 5.699 | 5.706 | 38,975 | -0.08(-1.34%) |
Apr 07, 2010 | 5.875 | 5.917 | 5.741 | 5.784 | 67,040 | -0.11(-1.91%) |
Apr 06, 2010 | 5.896 | 6.072 | 5.868 | 5.896 | 80,593 | -0.04(-0.71%) |
Apr 05, 2010 | 5.847 | 6.016 | 5.741 | 5.938 | 98,772 | +0.10(+1.69%) |
Apr 01, 2010 | 5.995 | 5.840 | 5.840 | 5.840 | 71,490 | -0.14(-2.35%) |
Mar 31, 2010 | 6.009 | 6.086 | 5.924 | 5.981 | 60,786 | -0.07(-1.16%) |
Mar 30, 2010 | 6.086 | 6.135 | 5.966 | 6.051 | 34,389 | -0.01(-0.23%) |
Mar 29, 2010 | 5.847 | 6.093 | 5.847 | 6.065 | 68,648 | +0.10(+1.65%) |
Mar 26, 2010 | 6.002 | 6.023 | 5.910 | 5.966 | 55,239 | -0.02(-0.35%) |
Mar 25, 2010 | 6.156 | 6.192 | 5.981 | 5.988 | 124,185 | -0.13(-2.18%) |
Mar 24, 2010 | 6.297 | 6.297 | 6.086 | 6.121 | 107,675 | -0.18(-2.90%) |
Mar 23, 2010 | 6.283 | 6.389 | 6.251 | 6.304 | 78,514 | +0.00(+0.00%) |
Mar 22, 2010 | 6.044 | 6.311 | 5.931 | 6.304 | 99,595 | +0.23(+3.70%) |
Mar 19, 2010 | 6.171 | 6.171 | 5.966 | 6.079 | 64,297 | -0.03(-0.46%) |
Mar 18, 2010 | 6.262 | 6.304 | 6.093 | 6.107 | 35,531 | -0.13(-2.03%) |
Mar 17, 2010 | 6.114 | 6.318 | 6.114 | 6.234 | 82,496 | +0.11(+1.72%) |
Mar 16, 2010 | 5.889 | 6.128 | 5.819 | 6.128 | 59,558 | +0.25(+4.19%) |
Mar 15, 2010 | 5.854 | 5.910 | 5.840 | 5.882 | 26,917 | +0.04(+0.60%) |
Mar 12, 2010 | 5.882 | 5.945 | 5.762 | 5.847 | 66,222 | +0.00(+0.00%) |
Mar 11, 2010 | 6.002 | 6.002 | 5.755 | 5.847 | 103,259 | -0.15(-2.46%) |
Mar 10, 2010 | 5.896 | 6.016 | 5.861 | 5.995 | 25,729 | +0.11(+1.91%) |
Mar 09, 2010 | 5.685 | 5.959 | 5.643 | 5.882 | 36,027 | +0.19(+3.34%) |
Mar 08, 2010 | 5.636 | 5.720 | 5.594 | 5.692 | 23,183 | +0.04(+0.75%) |
Mar 05, 2010 | 5.643 | 5.717 | 5.580 | 5.650 | 106,798 | +0.02(+0.38%) |
Mar 04, 2010 | 5.615 | 5.636 | 5.480 | 5.629 | 30,338 | +0.01(+0.25%) |
Mar 03, 2010 | 5.671 | 5.671 | 5.572 | 5.615 | 66,882 | -0.04(-0.62%) |
Mar 02, 2010 | 5.523 | 5.664 | 5.523 | 5.650 | 151,287 | +0.13(+2.42%) |