Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.840 | 5.110 | 4.550 | 5.060 | 619,941 | +0.22(+4.55%) |
May 27, 2010 | 4.890 | 4.940 | 4.780 | 4.840 | 385,022 | +0.11(+2.33%) |
May 26, 2010 | 4.900 | 5.030 | 4.710 | 4.730 | 258,314 | -0.13(-2.67%) |
May 25, 2010 | 4.650 | 4.880 | 4.620 | 4.860 | 360,970 | +0.11(+2.32%) |
May 24, 2010 | 4.780 | 4.950 | 4.670 | 4.750 | 1,116,169 | -0.01(-0.21%) |
May 21, 2010 | 4.560 | 4.900 | 4.450 | 4.760 | 495,111 | +0.04(+0.85%) |
May 20, 2010 | 4.700 | 4.930 | 4.610 | 4.720 | 583,878 | -0.12(-2.48%) |
May 19, 2010 | 5.150 | 5.235 | 4.720 | 4.840 | 1,841,684 | -0.07(-1.43%) |
May 18, 2010 | 5.300 | 5.300 | 4.820 | 4.910 | 391,096 | -0.30(-5.76%) |
May 17, 2010 | 5.140 | 5.240 | 4.960 | 5.210 | 313,566 | +0.13(+2.56%) |
May 14, 2010 | 5.000 | 5.100 | 4.850 | 5.080 | 359,826 | +0.01(+0.20%) |
May 13, 2010 | 5.250 | 5.290 | 5.010 | 5.070 | 275,894 | -0.21(-3.98%) |
May 12, 2010 | 5.120 | 5.280 | 5.080 | 5.280 | 420,653 | +0.20(+3.94%) |
May 11, 2010 | 5.000 | 5.110 | 4.660 | 5.080 | 333,483 | +0.18(+3.67%) |
May 10, 2010 | 4.750 | 4.960 | 4.650 | 4.900 | 572,047 | +0.34(+7.46%) |
May 07, 2010 | 4.760 | 4.790 | 4.350 | 4.560 | 382,001 | -0.20(-4.20%) |
May 06, 2010 | 4.970 | 5.170 | 4.440 | 4.760 | 597,399 | -0.23(-4.61%) |
May 05, 2010 | 5.120 | 5.260 | 4.990 | 4.990 | 417,859 | -0.24(-4.59%) |
May 04, 2010 | 5.490 | 5.570 | 5.230 | 5.230 | 548,317 | -0.37(-6.61%) |
May 03, 2010 | 5.480 | 5.640 | 5.350 | 5.600 | 308,131 | +0.15(+2.75%) |
Apr 30, 2010 | 5.680 | 5.680 | 5.450 | 5.450 | 417,279 | -0.22(-3.88%) |
Apr 29, 2010 | 5.760 | 5.770 | 5.570 | 5.670 | 315,972 | -0.04(-0.70%) |
Apr 28, 2010 | 5.580 | 5.720 | 5.340 | 5.710 | 4,743,118 | +0.17(+3.07%) |
Apr 27, 2010 | 5.500 | 5.660 | 5.400 | 5.540 | 1,186,692 | -0.01(-0.18%) |
Apr 26, 2010 | 5.710 | 5.770 | 5.540 | 5.550 | 220,579 | -0.15(-2.63%) |
Apr 23, 2010 | 5.710 | 5.740 | 5.570 | 5.700 | 183,017 | +0.01(+0.18%) |
Apr 22, 2010 | 5.450 | 5.700 | 5.410 | 5.690 | 361,685 | +0.11(+1.97%) |
Apr 21, 2010 | 5.640 | 5.670 | 5.470 | 5.580 | 215,839 | -0.02(-0.36%) |
Apr 20, 2010 | 5.490 | 5.600 | 5.330 | 5.600 | 270,310 | +0.16(+2.94%) |
Apr 19, 2010 | 5.550 | 5.660 | 5.360 | 5.440 | 594,504 | -0.13(-2.33%) |
Apr 16, 2010 | 5.830 | 5.920 | 5.530 | 5.570 | 508,425 | -0.31(-5.27%) |
Apr 15, 2010 | 5.880 | 5.930 | 5.770 | 5.880 | 706,714 | -0.04(-0.68%) |
Apr 14, 2010 | 5.500 | 5.980 | 5.500 | 5.920 | 699,767 | +0.48(+8.82%) |
Apr 13, 2010 | 5.360 | 5.460 | 5.340 | 5.440 | 287,776 | +0.08(+1.49%) |
Apr 12, 2010 | 5.460 | 5.490 | 5.340 | 5.360 | 858,343 | -0.08(-1.47%) |
Apr 09, 2010 | 5.430 | 5.570 | 5.340 | 5.440 | 338,085 | +0.00(+0.00%) |
Apr 08, 2010 | 5.380 | 5.490 | 5.260 | 5.440 | 762,669 | +0.01(+0.18%) |
Apr 07, 2010 | 5.260 | 5.450 | 5.210 | 5.430 | 418,738 | +0.18(+3.43%) |
Apr 06, 2010 | 5.170 | 5.280 | 5.165 | 5.250 | 310,420 | +0.01(+0.19%) |
Apr 05, 2010 | 5.040 | 5.280 | 5.020 | 5.240 | 230,554 | +0.22(+4.38%) |
Apr 01, 2010 | 5.130 | 5.020 | 5.020 | 5.020 | 495,500 | -0.08(-1.57%) |
Mar 31, 2010 | 5.070 | 5.280 | 5.020 | 5.100 | 409,408 | +0.00(+0.00%) |
Mar 30, 2010 | 5.300 | 5.310 | 5.020 | 5.100 | 517,044 | -0.20(-3.77%) |
Mar 29, 2010 | 5.120 | 5.310 | 5.120 | 5.300 | 316,338 | +0.20(+3.92%) |
Mar 26, 2010 | 5.200 | 5.300 | 5.050 | 5.100 | 2,166,689 | -0.10(-1.92%) |
Mar 25, 2010 | 5.310 | 5.320 | 5.100 | 5.200 | 432,384 | -0.09(-1.70%) |
Mar 24, 2010 | 5.230 | 5.330 | 5.080 | 5.290 | 572,931 | +0.01(+0.19%) |
Mar 23, 2010 | 4.960 | 5.360 | 4.960 | 5.280 | 1,185,095 | +0.36(+7.32%) |
Mar 22, 2010 | 4.530 | 4.930 | 4.470 | 4.920 | 469,482 | +0.34(+7.42%) |
Mar 19, 2010 | 5.130 | 5.130 | 4.580 | 4.580 | 911,653 | -0.51(-10.02%) |
Mar 18, 2010 | 5.050 | 5.150 | 4.900 | 5.090 | 261,587 | +0.06(+1.19%) |
Mar 17, 2010 | 4.890 | 5.190 | 4.825 | 5.030 | 801,489 | +0.13(+2.65%) |
Mar 16, 2010 | 4.660 | 4.900 | 4.610 | 4.900 | 596,000 | +0.25(+5.38%) |
Mar 15, 2010 | 4.630 | 4.820 | 4.590 | 4.650 | 317,191 | -0.06(-1.27%) |
Mar 12, 2010 | 4.850 | 4.850 | 4.690 | 4.710 | 256,575 | -0.12(-2.48%) |
Mar 11, 2010 | 4.800 | 4.900 | 4.750 | 4.830 | 200,083 | -0.03(-0.62%) |
Mar 10, 2010 | 4.800 | 4.900 | 4.690 | 4.860 | 414,927 | +0.05(+1.04%) |
Mar 09, 2010 | 4.790 | 4.840 | 4.650 | 4.810 | 244,348 | +0.01(+0.21%) |
Mar 08, 2010 | 4.780 | 4.800 | 4.660 | 4.800 | 219,178 | +0.03(+0.63%) |
Mar 05, 2010 | 4.750 | 4.830 | 4.660 | 4.770 | 256,566 | +0.02(+0.42%) |
Mar 04, 2010 | 4.700 | 4.750 | 4.630 | 4.750 | 322,863 | +0.07(+1.50%) |
Mar 03, 2010 | 4.540 | 4.750 | 4.530 | 4.680 | 330,744 | +0.17(+3.77%) |
Mar 02, 2010 | 4.600 | 4.650 | 4.450 | 4.510 | 343,055 | -0.09(-1.96%) |