Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.919 | 5.001 | 4.899 | 4.919 | 270,994 | -0.04(-0.80%) |
May 27, 2010 | 4.892 | 4.965 | 4.879 | 4.958 | 257,402 | +0.13(+2.67%) |
May 26, 2010 | 4.733 | 4.862 | 4.733 | 4.829 | 5,135 | +0.14(+2.89%) |
May 25, 2010 | 4.770 | 4.770 | 4.571 | 4.694 | 1,089,681 | -0.16(-3.34%) |
May 24, 2010 | 4.760 | 4.886 | 4.760 | 4.856 | 411,110 | +0.07(+1.38%) |
May 21, 2010 | 4.634 | 4.829 | 4.445 | 4.790 | 717,688 | +0.12(+2.62%) |
May 20, 2010 | 4.748 | 4.757 | 4.637 | 4.667 | 302 | -0.29(-5.94%) |
May 19, 2010 | 4.955 | 4.985 | 4.790 | 4.962 | 664,265 | +0.03(+0.54%) |
May 18, 2010 | 5.030 | 5.030 | 4.935 | 4.935 | 514,105 | -0.05(-0.92%) |
May 17, 2010 | 4.988 | 4.988 | 4.879 | 4.981 | 400,264 | +0.01(+0.26%) |
May 14, 2010 | 4.968 | 4.983 | 4.876 | 4.968 | 406,267 | -0.02(-0.33%) |
May 13, 2010 | 4.876 | 5.086 | 4.876 | 4.985 | 382,850 | +0.07(+1.47%) |
May 12, 2010 | 4.922 | 4.986 | 4.883 | 4.912 | 418,454 | +0.00(+0.00%) |
May 11, 2010 | 4.914 | 4.951 | 4.893 | 4.912 | 408,173 | +0.04(+0.74%) |
May 10, 2010 | 4.830 | 4.876 | 4.820 | 4.876 | 817,945 | +0.22(+4.65%) |
May 07, 2010 | 4.508 | 4.679 | 4.400 | 4.659 | 2,063,765 | +0.14(+3.20%) |
May 06, 2010 | 4.939 | 5.008 | 1.806 | 4.515 | 5,353,264 | -0.52(-10.36%) |
May 05, 2010 | 5.067 | 5.162 | 5.034 | 5.037 | 740,698 | -0.16(-3.03%) |
May 04, 2010 | 5.178 | 5.195 | 5.155 | 5.195 | 420,126 | -0.00(-0.06%) |
May 03, 2010 | 5.162 | 5.205 | 5.142 | 5.198 | 419,861 | +0.04(+0.70%) |
Apr 30, 2010 | 5.175 | 5.175 | 5.136 | 5.162 | 373,961 | -0.01(-0.13%) |
Apr 29, 2010 | 5.126 | 5.168 | 5.122 | 5.168 | 368,835 | +0.05(+0.96%) |
Apr 28, 2010 | 5.106 | 5.152 | 5.105 | 5.119 | 424,149 | +0.03(+0.58%) |
Apr 27, 2010 | 5.116 | 5.129 | 5.063 | 5.090 | 582,515 | -0.03(-0.64%) |
Apr 26, 2010 | 5.053 | 5.145 | 5.053 | 5.122 | 550,471 | +0.07(+1.43%) |
Apr 23, 2010 | 4.975 | 5.063 | 4.975 | 5.050 | 501,190 | +0.10(+1.92%) |
Apr 22, 2010 | 4.955 | 4.985 | 4.948 | 4.955 | 371,600 | -0.01(-0.13%) |
Apr 21, 2010 | 4.942 | 4.978 | 4.939 | 4.962 | 528,532 | +0.00(+0.03%) |
Apr 20, 2010 | 4.911 | 4.960 | 4.911 | 4.960 | 556,862 | +0.06(+1.26%) |
Apr 19, 2010 | 4.859 | 4.911 | 4.846 | 4.898 | 329,538 | +0.01(+0.20%) |
Apr 16, 2010 | 4.898 | 4.934 | 4.859 | 4.889 | 396,832 | -0.05(-1.06%) |
Apr 15, 2010 | 4.937 | 4.973 | 4.905 | 4.941 | 561,305 | -0.01(-0.26%) |
Apr 14, 2010 | 4.928 | 4.977 | 4.908 | 4.954 | 491,710 | +0.02(+0.33%) |
Apr 13, 2010 | 4.967 | 4.990 | 4.915 | 4.937 | 434,518 | -0.04(-0.85%) |
Apr 12, 2010 | 4.977 | 5.002 | 4.970 | 4.980 | 375,049 | -0.02(-0.46%) |
Apr 09, 2010 | 4.970 | 5.003 | 4.958 | 5.003 | 242,309 | +0.03(+0.66%) |
Apr 08, 2010 | 4.902 | 4.970 | 4.856 | 4.970 | 308,213 | +0.07(+1.53%) |
Apr 07, 2010 | 4.924 | 4.958 | 4.882 | 4.895 | 370,919 | -0.03(-0.66%) |
Apr 06, 2010 | 4.941 | 4.954 | 4.918 | 4.928 | 425,371 | -0.03(-0.53%) |
Apr 05, 2010 | 5.025 | 5.025 | 4.937 | 4.954 | 374,448 | -0.07(-1.49%) |
Apr 01, 2010 | 4.990 | 5.029 | 5.029 | 5.029 | 254,371 | +0.05(+0.98%) |
Mar 31, 2010 | 4.983 | 4.986 | 4.918 | 4.980 | 297,035 | +0.02(+0.33%) |
Mar 30, 2010 | 5.097 | 5.097 | 4.944 | 4.963 | 745,861 | -0.11(-2.12%) |
Mar 29, 2010 | 5.136 | 5.136 | 5.068 | 5.071 | 366,991 | -0.06(-1.14%) |
Mar 26, 2010 | 5.123 | 5.149 | 5.055 | 5.130 | 356,942 | +0.04(+0.70%) |
Mar 25, 2010 | 5.100 | 5.104 | 5.068 | 5.094 | 500,001 | +0.02(+0.39%) |
Mar 24, 2010 | 5.035 | 5.123 | 5.025 | 5.074 | 600,458 | +0.02(+0.45%) |
Mar 23, 2010 | 5.068 | 5.104 | 5.022 | 5.051 | 409,035 | +0.01(+0.19%) |
Mar 22, 2010 | 4.905 | 5.051 | 4.859 | 5.042 | 724,560 | +0.01(+0.22%) |
Mar 19, 2010 | 5.063 | 5.069 | 4.985 | 5.031 | 483,469 | -0.04(-0.77%) |
Mar 18, 2010 | 5.044 | 5.095 | 5.021 | 5.069 | 474,471 | +0.03(+0.51%) |
Mar 17, 2010 | 4.972 | 5.079 | 4.950 | 5.044 | 539,201 | +0.08(+1.70%) |
Mar 16, 2010 | 4.950 | 4.966 | 4.901 | 4.959 | 276,973 | +0.03(+0.66%) |
Mar 15, 2010 | 4.908 | 4.927 | 4.904 | 4.927 | 230,501 | +0.03(+0.66%) |
Mar 12, 2010 | 4.856 | 4.895 | 4.837 | 4.895 | 243,305 | +0.07(+1.41%) |
Mar 11, 2010 | 4.866 | 4.879 | 4.820 | 4.827 | 311,593 | -0.05(-0.93%) |
Mar 10, 2010 | 4.879 | 4.901 | 4.862 | 4.872 | 356,382 | -0.00(-0.07%) |
Mar 09, 2010 | 4.875 | 4.885 | 4.801 | 4.875 | 472,347 | +0.00(+0.07%) |
Mar 08, 2010 | 4.888 | 4.914 | 4.866 | 4.872 | 277,637 | -0.01(-0.13%) |
Mar 05, 2010 | 4.869 | 4.901 | 4.856 | 4.879 | 247,060 | +0.02(+0.47%) |
Mar 04, 2010 | 4.820 | 4.898 | 4.820 | 4.856 | 329,434 | +0.04(+0.74%) |
Mar 03, 2010 | 4.885 | 4.911 | 4.807 | 4.820 | 420,037 | -0.06(-1.32%) |
Mar 02, 2010 | 4.895 | 4.969 | 4.885 | 4.885 | 548,409 | +0.00(+0.00%) |