Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.095 | 5.153 | 4.991 | 5.095 | 140,141 | -0.11(-2.11%) |
May 27, 2010 | 4.959 | 5.211 | 4.959 | 5.204 | 130,617 | +0.23(+4.53%) |
May 26, 2010 | 5.153 | 5.198 | 4.908 | 4.979 | 121,289 | -0.18(-3.50%) |
May 25, 2010 | 4.927 | 5.159 | 4.882 | 5.159 | 103,817 | +0.09(+1.78%) |
May 24, 2010 | 5.249 | 5.282 | 4.869 | 5.069 | 215,626 | -0.11(-2.12%) |
May 21, 2010 | 4.843 | 5.217 | 4.779 | 5.178 | 245,628 | +0.27(+5.52%) |
May 20, 2010 | 4.953 | 5.030 | 4.882 | 4.908 | 106,139 | -0.28(-5.35%) |
May 19, 2010 | 5.167 | 5.224 | 4.940 | 5.185 | 103,751 | -0.01(-0.12%) |
May 18, 2010 | 5.578 | 5.598 | 5.172 | 5.191 | 173,542 | -0.39(-6.94%) |
May 17, 2010 | 5.617 | 5.669 | 5.423 | 5.578 | 156,629 | +0.00(+0.00%) |
May 14, 2010 | 5.578 | 5.746 | 5.494 | 5.578 | 107,504 | -0.21(-3.57%) |
May 13, 2010 | 5.798 | 5.823 | 5.656 | 5.785 | 122,276 | -0.02(-0.33%) |
May 12, 2010 | 5.830 | 5.836 | 5.694 | 5.804 | 152,672 | +0.01(+0.22%) |
May 11, 2010 | 5.888 | 5.901 | 5.772 | 5.791 | 136,039 | -0.14(-2.29%) |
May 10, 2010 | 5.849 | 5.946 | 5.836 | 5.926 | 226,372 | +0.03(+0.44%) |
May 07, 2010 | 5.881 | 6.027 | 5.785 | 5.901 | 196,363 | -0.05(-0.76%) |
May 06, 2010 | 6.288 | 6.288 | 5.843 | 5.946 | 136,236 | -0.34(-5.34%) |
May 05, 2010 | 6.268 | 6.320 | 6.159 | 6.281 | 189,601 | -0.04(-0.61%) |
May 04, 2010 | 5.901 | 6.417 | 5.901 | 6.320 | 258,050 | +0.43(+7.22%) |
May 03, 2010 | 5.649 | 5.894 | 5.533 | 5.894 | 227,260 | +0.21(+3.63%) |
Apr 30, 2010 | 5.901 | 5.901 | 5.623 | 5.688 | 210,842 | -0.20(-3.40%) |
Apr 29, 2010 | 5.836 | 5.894 | 5.772 | 5.888 | 130,049 | +0.02(+0.33%) |
Apr 28, 2010 | 5.772 | 5.952 | 5.772 | 5.868 | 43,449 | +0.05(+0.89%) |
Apr 27, 2010 | 6.120 | 6.120 | 5.746 | 5.817 | 105,082 | -0.31(-5.05%) |
Apr 26, 2010 | 6.055 | 6.178 | 6.055 | 6.126 | 203,802 | +0.02(+0.32%) |
Apr 23, 2010 | 6.036 | 6.159 | 6.004 | 6.107 | 86,196 | +0.14(+2.27%) |
Apr 22, 2010 | 5.991 | 6.088 | 5.933 | 5.972 | 94,505 | +0.01(+0.11%) |
Apr 21, 2010 | 5.804 | 6.075 | 5.772 | 5.965 | 139,468 | +0.20(+3.47%) |
Apr 20, 2010 | 5.417 | 5.798 | 5.404 | 5.765 | 65,450 | +0.37(+6.81%) |
Apr 19, 2010 | 5.275 | 5.398 | 5.224 | 5.398 | 41,641 | +0.08(+1.58%) |
Apr 16, 2010 | 5.269 | 5.320 | 5.230 | 5.314 | 38,605 | +0.05(+0.86%) |
Apr 15, 2010 | 5.159 | 5.275 | 5.159 | 5.269 | 32,466 | +0.10(+1.87%) |
Apr 14, 2010 | 5.153 | 5.256 | 5.095 | 5.172 | 53,722 | -0.05(-0.87%) |
Apr 13, 2010 | 5.288 | 5.301 | 5.217 | 5.217 | 44,038 | -0.07(-1.34%) |
Apr 12, 2010 | 5.275 | 5.320 | 5.217 | 5.288 | 29,296 | -0.03(-0.49%) |
Apr 09, 2010 | 5.249 | 5.320 | 5.249 | 5.314 | 55,947 | +0.03(+0.61%) |
Apr 08, 2010 | 5.224 | 5.301 | 5.159 | 5.282 | 331,997 | +0.01(+0.24%) |
Apr 07, 2010 | 5.172 | 5.320 | 5.159 | 5.269 | 114,073 | +0.10(+2.00%) |
Apr 06, 2010 | 5.049 | 5.282 | 5.049 | 5.166 | 104,969 | +0.14(+2.82%) |
Apr 05, 2010 | 4.875 | 5.024 | 4.785 | 5.024 | 29,952 | +0.14(+2.91%) |
Apr 01, 2010 | 4.830 | 4.882 | 4.882 | 4.882 | 18,297 | +0.09(+1.88%) |
Mar 31, 2010 | 4.946 | 4.991 | 4.733 | 4.791 | 117,255 | -0.14(-2.88%) |
Mar 30, 2010 | 4.850 | 5.024 | 4.850 | 4.933 | 40,473 | +0.08(+1.73%) |
Mar 29, 2010 | 4.856 | 4.985 | 4.791 | 4.850 | 114,846 | -0.01(-0.13%) |
Mar 26, 2010 | 4.843 | 4.972 | 4.804 | 4.856 | 69,190 | +0.03(+0.53%) |
Mar 25, 2010 | 4.979 | 5.011 | 4.740 | 4.830 | 160,382 | -0.03(-0.66%) |
Mar 24, 2010 | 4.927 | 5.127 | 4.785 | 4.862 | 120,098 | -0.04(-0.79%) |
Mar 23, 2010 | 4.798 | 4.933 | 4.759 | 4.901 | 195,414 | +0.09(+1.88%) |
Mar 22, 2010 | 4.798 | 4.959 | 4.772 | 4.811 | 143,636 | +0.04(+0.81%) |
Mar 19, 2010 | 4.972 | 5.017 | 4.772 | 4.772 | 216,981 | -0.19(-3.77%) |
Mar 18, 2010 | 4.901 | 4.972 | 4.882 | 4.959 | 54,684 | +0.05(+0.92%) |
Mar 17, 2010 | 4.908 | 5.075 | 4.901 | 4.914 | 205,767 | -0.05(-1.04%) |
Mar 16, 2010 | 4.914 | 5.075 | 4.895 | 4.966 | 136,263 | +0.01(+0.13%) |
Mar 15, 2010 | 4.895 | 4.966 | 4.895 | 4.959 | 92,697 | +0.23(+4.77%) |
Mar 12, 2010 | 4.753 | 4.756 | 4.695 | 4.733 | 85,905 | -0.04(-0.81%) |
Mar 11, 2010 | 4.740 | 4.779 | 4.721 | 4.772 | 87,569 | -0.01(-0.13%) |
Mar 10, 2010 | 4.862 | 4.862 | 4.688 | 4.779 | 212,915 | -0.08(-1.59%) |
Mar 09, 2010 | 4.901 | 5.068 | 4.785 | 4.856 | 73,496 | -0.15(-3.09%) |
Mar 08, 2010 | 4.811 | 5.011 | 4.766 | 5.011 | 184,442 | +0.32(+6.88%) |
Mar 05, 2010 | 4.675 | 4.885 | 4.663 | 4.688 | 116,304 | +0.08(+1.82%) |
Mar 04, 2010 | 4.540 | 4.617 | 4.508 | 4.604 | 36,913 | +0.02(+0.42%) |
Mar 03, 2010 | 4.405 | 4.675 | 4.405 | 4.585 | 136,055 | +0.15(+3.34%) |
Mar 02, 2010 | 4.495 | 4.495 | 4.359 | 4.437 | 90,054 | +0.00(+0.00%) |