Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.965 | 4.965 | 4.876 | 4.876 | 12,858 | -0.01(-0.18%) |
May 27, 2010 | 5.053 | 5.111 | 4.832 | 4.885 | 7,265 | -0.07(-1.43%) |
May 26, 2010 | 5.009 | 5.053 | 4.814 | 4.956 | 3,383 | +0.03(+0.54%) |
May 25, 2010 | 4.450 | 5.009 | 4.442 | 4.929 | 27,874 | +0.32(+6.92%) |
May 24, 2010 | 4.557 | 4.619 | 4.477 | 4.610 | 27,143 | -0.04(-0.86%) |
May 21, 2010 | 4.743 | 4.743 | 4.548 | 4.650 | 36,006 | -0.20(-4.11%) |
May 20, 2010 | 5.009 | 5.053 | 4.752 | 4.849 | 22,227 | -0.17(-3.36%) |
May 19, 2010 | 5.018 | 5.133 | 5.018 | 5.018 | 6,877 | -0.04(-0.87%) |
May 18, 2010 | 5.284 | 5.284 | 4.965 | 5.062 | 22,805 | -0.21(-4.03%) |
May 17, 2010 | 5.523 | 5.523 | 5.186 | 5.275 | 7,487 | -0.15(-2.78%) |
May 14, 2010 | 5.807 | 5.807 | 5.319 | 5.426 | 23,689 | -0.46(-7.83%) |
May 13, 2010 | 6.073 | 6.082 | 5.851 | 5.887 | 12,610 | -0.40(-6.35%) |
May 12, 2010 | 6.162 | 6.295 | 6.039 | 6.286 | 7,005 | +0.06(+1.00%) |
May 11, 2010 | 6.339 | 6.560 | 6.224 | 6.224 | 15,339 | -0.25(-3.84%) |
May 10, 2010 | 6.516 | 6.720 | 5.896 | 6.472 | 20,020 | +0.00(+0.00%) |
May 07, 2010 | 6.649 | 6.649 | 5.763 | 6.472 | 28,399 | -0.18(-2.67%) |
May 06, 2010 | 6.738 | 6.738 | 6.383 | 6.649 | 13,382 | -0.17(-2.47%) |
May 05, 2010 | 6.942 | 6.951 | 6.560 | 6.818 | 13,123 | -0.19(-2.66%) |
May 04, 2010 | 6.729 | 7.084 | 6.729 | 7.004 | 2,425 | -0.09(-1.25%) |
May 03, 2010 | 6.977 | 7.092 | 6.711 | 7.092 | 13,310 | +0.12(+1.65%) |
Apr 30, 2010 | 6.729 | 6.990 | 6.649 | 6.977 | 48,036 | +0.26(+3.83%) |
Apr 29, 2010 | 6.454 | 6.720 | 6.454 | 6.720 | 19,385 | +0.27(+4.12%) |
Apr 28, 2010 | 6.427 | 6.516 | 6.339 | 6.454 | 10,529 | +0.07(+1.11%) |
Apr 27, 2010 | 6.516 | 6.516 | 6.312 | 6.383 | 4,083 | -0.13(-2.04%) |
Apr 26, 2010 | 6.286 | 6.534 | 6.206 | 6.516 | 52,542 | +0.18(+2.80%) |
Apr 23, 2010 | 6.162 | 6.348 | 5.984 | 6.339 | 45,567 | +0.22(+3.62%) |
Apr 22, 2010 | 6.073 | 6.197 | 5.807 | 6.117 | 24,137 | -0.02(-0.29%) |
Apr 21, 2010 | 5.931 | 6.162 | 5.718 | 6.135 | 38,937 | +0.21(+3.59%) |
Apr 20, 2010 | 5.860 | 5.989 | 5.860 | 5.922 | 6,880 | +0.02(+0.30%) |
Apr 19, 2010 | 5.851 | 5.904 | 5.763 | 5.904 | 40,711 | -0.05(-0.89%) |
Apr 16, 2010 | 6.020 | 6.077 | 5.851 | 5.958 | 7,162 | -0.04(-0.59%) |
Apr 15, 2010 | 5.940 | 6.099 | 5.904 | 5.993 | 28,348 | +0.10(+1.65%) |
Apr 14, 2010 | 5.807 | 5.896 | 5.771 | 5.896 | 31,006 | +0.09(+1.53%) |
Apr 13, 2010 | 5.807 | 5.807 | 5.718 | 5.807 | 9,943 | +0.00(+0.00%) |
Apr 12, 2010 | 5.701 | 5.816 | 5.668 | 5.807 | 20,751 | +0.18(+3.15%) |
Apr 09, 2010 | 5.497 | 5.736 | 5.439 | 5.630 | 18,887 | +0.13(+2.42%) |
Apr 08, 2010 | 5.497 | 5.497 | 5.384 | 5.497 | 1,015 | -0.04(-0.80%) |
Apr 07, 2010 | 5.514 | 5.541 | 5.284 | 5.541 | 16,244 | +0.10(+1.79%) |
Apr 06, 2010 | 5.319 | 5.452 | 5.319 | 5.443 | 11,782 | +0.08(+1.49%) |
Apr 05, 2010 | 5.257 | 5.364 | 5.248 | 5.364 | 3,364 | +0.12(+2.37%) |
Apr 01, 2010 | 5.488 | 5.240 | 5.240 | 5.240 | 2,030 | -0.25(-4.52%) |
Mar 31, 2010 | 5.497 | 5.523 | 5.310 | 5.488 | 5,410 | -0.01(-0.16%) |
Mar 30, 2010 | 5.470 | 5.497 | 5.408 | 5.497 | 11,902 | +0.14(+2.65%) |
Mar 29, 2010 | 5.319 | 5.404 | 5.319 | 5.355 | 1,244 | +0.03(+0.50%) |
Mar 26, 2010 | 5.231 | 5.395 | 5.231 | 5.328 | 17,966 | +0.05(+1.01%) |
Mar 25, 2010 | 5.160 | 5.275 | 5.160 | 5.275 | 3,609 | +0.07(+1.36%) |
Mar 24, 2010 | 5.319 | 5.319 | 5.142 | 5.204 | 4,602 | -0.20(-3.69%) |
Mar 23, 2010 | 5.319 | 5.404 | 5.089 | 5.404 | 5,978 | +0.08(+1.58%) |
Mar 22, 2010 | 4.991 | 5.319 | 4.991 | 5.319 | 6,147 | +0.02(+0.42%) |
Mar 18, 2010 | 5.297 | 5.297 | 5.297 | 5.297 | 0 | -0.02(-0.42%) |
Mar 17, 2010 | 5.222 | 5.319 | 5.071 | 5.319 | 5,812 | +0.22(+4.35%) |
Mar 16, 2010 | 5.089 | 5.098 | 5.013 | 5.098 | 1,742 | -0.08(-1.54%) |
Mar 15, 2010 | 4.978 | 5.186 | 4.974 | 5.177 | 4,737 | +0.04(+0.86%) |
Mar 12, 2010 | 5.186 | 5.195 | 4.965 | 5.133 | 9,569 | -0.09(-1.70%) |
Mar 11, 2010 | 5.142 | 5.222 | 5.098 | 5.222 | 10,349 | +0.01(+0.17%) |
Mar 10, 2010 | 5.142 | 5.266 | 5.142 | 5.213 | 6,835 | +0.08(+1.55%) |
Mar 09, 2010 | 5.098 | 5.133 | 5.082 | 5.133 | 4,529 | -0.01(-0.17%) |
Mar 08, 2010 | 5.062 | 5.142 | 5.062 | 5.142 | 3,859 | +0.04(+0.69%) |
Mar 05, 2010 | 4.920 | 5.107 | 4.920 | 5.107 | 20,340 | +0.26(+5.30%) |
Mar 04, 2010 | 4.885 | 4.885 | 4.841 | 4.850 | 3,214 | +0.02(+0.37%) |
Mar 03, 2010 | 4.832 | 4.855 | 4.832 | 4.832 | 1,861 | +0.02(+0.37%) |
Mar 02, 2010 | 4.814 | 4.814 | 4.805 | 4.814 | 1,353 | -0.02(-0.37%) |