Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.599 | 4.707 | 4.477 | 4.599 | 38,139 | +0.00(+0.00%) |
May 27, 2010 | 4.498 | 4.664 | 4.477 | 4.599 | 101,037 | +0.20(+4.58%) |
May 26, 2010 | 4.498 | 4.556 | 4.383 | 4.398 | 30,434 | +0.06(+1.33%) |
May 25, 2010 | 4.383 | 4.390 | 4.282 | 4.340 | 34,721 | -0.05(-1.15%) |
May 24, 2010 | 4.484 | 4.484 | 4.146 | 4.390 | 48,750 | -0.09(-2.09%) |
May 21, 2010 | 4.441 | 4.606 | 4.304 | 4.484 | 57,597 | -0.04(-0.80%) |
May 20, 2010 | 4.678 | 4.693 | 4.390 | 4.520 | 51,563 | -0.18(-3.83%) |
May 19, 2010 | 4.923 | 4.923 | 4.685 | 4.700 | 27,207 | -0.05(-1.06%) |
May 18, 2010 | 4.757 | 4.786 | 4.729 | 4.750 | 44,680 | -0.01(-0.15%) |
May 17, 2010 | 4.757 | 4.829 | 4.678 | 4.757 | 93,256 | -0.01(-0.15%) |
May 14, 2010 | 4.765 | 4.844 | 4.757 | 4.765 | 24,025 | -0.06(-1.34%) |
May 13, 2010 | 4.816 | 4.873 | 4.786 | 4.829 | 8,889 | +0.04(+0.90%) |
May 12, 2010 | 4.945 | 4.945 | 4.765 | 4.786 | 48,566 | -0.07(-1.48%) |
May 11, 2010 | 4.945 | 4.945 | 4.837 | 4.858 | 57,681 | -0.10(-2.03%) |
May 10, 2010 | 4.966 | 4.973 | 4.959 | 4.959 | 75,252 | -0.06(-1.29%) |
May 07, 2010 | 5.053 | 5.117 | 4.966 | 5.024 | 54,657 | -0.05(-0.99%) |
May 06, 2010 | 5.089 | 5.117 | 4.779 | 5.074 | 227,094 | -0.04(-0.84%) |
May 05, 2010 | 5.060 | 5.146 | 5.053 | 5.117 | 102,100 | +0.03(+0.57%) |
May 04, 2010 | 5.175 | 5.196 | 5.038 | 5.089 | 133,730 | -0.14(-2.62%) |
May 03, 2010 | 5.218 | 5.319 | 5.146 | 5.225 | 88,713 | +0.00(+0.00%) |
Apr 30, 2010 | 5.348 | 5.348 | 5.132 | 5.225 | 28,635 | -0.12(-2.29%) |
Apr 29, 2010 | 5.376 | 5.398 | 5.276 | 5.348 | 55,786 | +0.00(+0.00%) |
Apr 28, 2010 | 5.268 | 5.362 | 5.254 | 5.348 | 55,829 | +0.04(+0.81%) |
Apr 27, 2010 | 5.182 | 5.355 | 5.182 | 5.304 | 224,680 | +0.15(+2.93%) |
Apr 26, 2010 | 5.110 | 5.153 | 5.074 | 5.153 | 25,019 | +0.06(+1.13%) |
Apr 23, 2010 | 5.067 | 5.113 | 5.060 | 5.096 | 63,079 | +0.01(+0.14%) |
Apr 22, 2010 | 5.038 | 5.096 | 5.038 | 5.089 | 54,227 | +0.02(+0.43%) |
Apr 21, 2010 | 5.168 | 5.168 | 5.053 | 5.067 | 27,857 | -0.06(-1.12%) |
Apr 20, 2010 | 5.024 | 5.134 | 5.002 | 5.124 | 93,644 | -0.02(-0.42%) |
Apr 19, 2010 | 5.146 | 5.196 | 5.081 | 5.146 | 54,252 | +0.02(+0.42%) |
Apr 16, 2010 | 5.182 | 5.202 | 5.053 | 5.124 | 44,201 | -0.08(-1.52%) |
Apr 15, 2010 | 5.117 | 5.232 | 5.081 | 5.204 | 183,451 | +0.13(+2.55%) |
Apr 14, 2010 | 5.096 | 5.139 | 5.074 | 5.074 | 126,920 | -0.04(-0.84%) |
Apr 13, 2010 | 5.089 | 5.132 | 5.081 | 5.117 | 30,553 | -0.01(-0.14%) |
Apr 12, 2010 | 5.060 | 5.132 | 5.060 | 5.124 | 75,207 | +0.09(+1.86%) |
Apr 09, 2010 | 4.952 | 5.110 | 4.952 | 5.031 | 115,249 | +0.08(+1.60%) |
Apr 08, 2010 | 4.930 | 4.959 | 4.894 | 4.952 | 53,194 | +0.06(+1.18%) |
Apr 07, 2010 | 4.880 | 4.923 | 4.858 | 4.894 | 111,842 | +0.03(+0.59%) |
Apr 06, 2010 | 4.909 | 4.945 | 4.865 | 4.865 | 52,880 | -0.01(-0.29%) |
Apr 05, 2010 | 4.865 | 4.909 | 4.851 | 4.880 | 65,220 | +0.01(+0.15%) |
Apr 01, 2010 | 4.930 | 4.873 | 4.873 | 4.873 | 53,492 | -0.03(-0.59%) |
Mar 31, 2010 | 4.988 | 5.060 | 4.837 | 4.901 | 140,084 | -0.10(-2.01%) |
Mar 30, 2010 | 4.945 | 5.053 | 4.937 | 5.002 | 638,072 | -0.07(-1.42%) |
Mar 29, 2010 | 5.038 | 5.160 | 4.995 | 5.074 | 383,362 | +0.05(+1.00%) |
Mar 26, 2010 | 5.204 | 5.204 | 5.002 | 5.024 | 263,977 | -0.01(-0.14%) |
Mar 25, 2010 | 5.146 | 5.168 | 4.894 | 5.031 | 446,059 | -0.12(-2.24%) |
Mar 24, 2010 | 5.218 | 5.290 | 5.124 | 5.146 | 501,285 | +0.04(+0.70%) |
Mar 23, 2010 | 5.729 | 5.729 | 4.930 | 5.110 | 2,340,035 | -0.52(-9.21%) |
Mar 22, 2010 | 5.981 | 6.046 | 5.621 | 5.628 | 128,185 | -0.48(-7.89%) |
Mar 19, 2010 | 6.247 | 6.334 | 6.089 | 6.111 | 72,286 | -0.15(-2.41%) |
Mar 18, 2010 | 6.204 | 6.514 | 6.204 | 6.262 | 90,589 | -0.01(-0.23%) |
Mar 17, 2010 | 6.139 | 6.326 | 6.111 | 6.276 | 89,436 | +0.24(+4.06%) |
Mar 16, 2010 | 6.190 | 6.233 | 5.959 | 6.031 | 142,910 | -0.16(-2.56%) |
Mar 15, 2010 | 6.226 | 6.334 | 6.168 | 6.190 | 60,380 | +0.01(+0.23%) |
Mar 12, 2010 | 6.348 | 6.427 | 6.161 | 6.175 | 144,856 | -0.16(-2.50%) |
Mar 11, 2010 | 6.377 | 6.413 | 6.211 | 6.334 | 23,214 | +0.00(+0.00%) |
Mar 10, 2010 | 6.348 | 6.478 | 6.312 | 6.334 | 23,553 | -0.07(-1.12%) |
Mar 09, 2010 | 6.442 | 6.478 | 6.406 | 6.406 | 22,577 | -0.06(-0.89%) |
Mar 08, 2010 | 6.413 | 6.478 | 6.348 | 6.463 | 47,052 | +0.01(+0.22%) |
Mar 05, 2010 | 6.521 | 6.564 | 6.406 | 6.449 | 58,856 | -0.07(-1.10%) |
Mar 04, 2010 | 6.622 | 6.636 | 6.377 | 6.521 | 58,942 | -0.17(-2.58%) |
Mar 03, 2010 | 6.694 | 6.694 | 6.622 | 6.694 | 41,300 | +0.00(+0.00%) |
Mar 02, 2010 | 6.765 | 6.773 | 6.449 | 6.694 | 202,316 | +0.01(+0.11%) |