Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.010 | 5.240 | 4.910 | 5.200 | 54,197 | +0.19(+3.79%) |
May 27, 2010 | 4.920 | 5.010 | 4.860 | 5.010 | 125,565 | +0.12(+2.45%) |
May 26, 2010 | 4.840 | 4.960 | 4.820 | 4.890 | 70,120 | +0.05(+1.03%) |
May 25, 2010 | 4.730 | 4.860 | 4.700 | 4.840 | 37,456 | -0.03(-0.62%) |
May 24, 2010 | 4.730 | 4.890 | 4.690 | 4.870 | 78,496 | +0.05(+1.04%) |
May 21, 2010 | 4.800 | 4.980 | 4.750 | 4.820 | 74,346 | +0.08(+1.69%) |
May 20, 2010 | 4.760 | 4.900 | 4.570 | 4.740 | 115,379 | +0.01(+0.21%) |
May 19, 2010 | 4.800 | 4.870 | 4.510 | 4.730 | 58,374 | -0.11(-2.37%) |
May 18, 2010 | 4.940 | 5.000 | 4.820 | 4.845 | 70,300 | -0.11(-2.12%) |
May 17, 2010 | 4.860 | 5.000 | 4.850 | 4.950 | 59,029 | +0.06(+1.23%) |
May 14, 2010 | 4.920 | 4.920 | 4.760 | 4.890 | 52,495 | -0.01(-0.20%) |
May 13, 2010 | 5.000 | 5.000 | 4.790 | 4.900 | 100,663 | -0.10(-2.00%) |
May 12, 2010 | 4.966 | 5.000 | 4.950 | 5.000 | 84,320 | +0.00(+0.00%) |
May 11, 2010 | 5.000 | 5.000 | 4.880 | 5.000 | 93,046 | +0.10(+2.04%) |
May 10, 2010 | 4.851 | 4.999 | 4.700 | 4.900 | 74,613 | +0.31(+6.75%) |
May 07, 2010 | 4.730 | 4.800 | 4.170 | 4.590 | 161,507 | -0.14(-2.96%) |
May 06, 2010 | 4.870 | 4.950 | 4.500 | 4.730 | 141,532 | -0.20(-4.15%) |
May 05, 2010 | 5.030 | 5.360 | 4.850 | 4.935 | 162,424 | -0.26(-4.91%) |
May 04, 2010 | 5.250 | 5.370 | 5.070 | 5.190 | 130,615 | -0.06(-1.14%) |
May 03, 2010 | 5.100 | 5.250 | 5.080 | 5.250 | 112,656 | +0.16(+3.14%) |
Apr 30, 2010 | 5.060 | 5.140 | 5.030 | 5.090 | 29,010 | +0.03(+0.59%) |
Apr 29, 2010 | 5.080 | 5.150 | 5.030 | 5.060 | 59,509 | -0.03(-0.59%) |
Apr 28, 2010 | 5.130 | 5.190 | 5.040 | 5.090 | 46,472 | -0.02(-0.39%) |
Apr 27, 2010 | 5.100 | 5.240 | 5.000 | 5.110 | 105,684 | +0.05(+0.99%) |
Apr 26, 2010 | 5.100 | 5.150 | 4.880 | 5.060 | 111,070 | -0.02(-0.39%) |
Apr 23, 2010 | 5.150 | 5.200 | 5.070 | 5.080 | 93,705 | -0.01(-0.20%) |
Apr 22, 2010 | 4.850 | 5.160 | 4.810 | 5.090 | 155,566 | +0.21(+4.30%) |
Apr 21, 2010 | 4.840 | 4.950 | 4.840 | 4.880 | 77,046 | +0.04(+0.83%) |
Apr 20, 2010 | 4.790 | 4.880 | 4.720 | 4.840 | 27,947 | +0.10(+2.11%) |
Apr 19, 2010 | 4.720 | 4.850 | 4.650 | 4.740 | 163,566 | +0.04(+0.85%) |
Apr 16, 2010 | 4.850 | 4.860 | 4.650 | 4.700 | 125,335 | -0.14(-2.89%) |
Apr 15, 2010 | 4.530 | 4.850 | 4.530 | 4.840 | 164,220 | +0.25(+5.45%) |
Apr 14, 2010 | 4.430 | 4.610 | 4.410 | 4.590 | 158,991 | +0.19(+4.32%) |
Apr 13, 2010 | 4.410 | 4.480 | 4.281 | 4.400 | 133,418 | +0.00(+0.00%) |
Apr 12, 2010 | 4.300 | 4.480 | 4.160 | 4.400 | 301,731 | +0.40(+10.00%) |
Apr 09, 2010 | 3.760 | 4.040 | 3.760 | 4.000 | 197,326 | +0.21(+5.54%) |
Apr 08, 2010 | 3.680 | 3.790 | 3.670 | 3.790 | 59,950 | +0.05(+1.34%) |
Apr 07, 2010 | 3.700 | 3.750 | 3.670 | 3.740 | 74,803 | +0.00(+0.00%) |
Apr 06, 2010 | 3.650 | 3.740 | 3.650 | 3.740 | 9,920 | +0.03(+0.81%) |
Apr 05, 2010 | 3.600 | 3.740 | 3.560 | 3.710 | 17,910 | +0.08(+2.20%) |
Apr 01, 2010 | 3.750 | 3.630 | 3.630 | 3.630 | 93,400 | -0.19(-4.97%) |
Mar 31, 2010 | 3.700 | 3.850 | 3.670 | 3.820 | 172,474 | +0.28(+7.91%) |
Mar 30, 2010 | 3.637 | 3.660 | 3.530 | 3.540 | 52,339 | -0.03(-0.84%) |
Mar 29, 2010 | 3.450 | 3.630 | 3.380 | 3.570 | 58,787 | +0.17(+5.00%) |
Mar 26, 2010 | 3.480 | 3.580 | 3.360 | 3.400 | 94,332 | -0.14(-3.95%) |
Mar 25, 2010 | 3.500 | 3.690 | 3.500 | 3.540 | 81,482 | +0.00(+0.00%) |
Mar 24, 2010 | 3.420 | 3.610 | 3.420 | 3.540 | 126,901 | -0.06(-1.67%) |
Mar 23, 2010 | 3.560 | 3.630 | 3.530 | 3.600 | 28,905 | +0.00(+0.00%) |
Mar 22, 2010 | 3.700 | 3.700 | 3.600 | 3.600 | 29,488 | -0.10(-2.70%) |
Mar 19, 2010 | 3.700 | 3.700 | 3.520 | 3.700 | 96,092 | +0.02(+0.54%) |
Mar 18, 2010 | 3.670 | 3.720 | 3.660 | 3.680 | 16,727 | +0.00(+0.00%) |
Mar 17, 2010 | 3.620 | 3.750 | 3.620 | 3.680 | 120,158 | -0.03(-0.81%) |
Mar 16, 2010 | 3.700 | 3.730 | 3.700 | 3.710 | 4,059 | +0.03(+0.82%) |
Mar 15, 2010 | 3.630 | 3.720 | 3.560 | 3.680 | 223,242 | +0.05(+1.38%) |
Mar 12, 2010 | 3.670 | 3.698 | 3.570 | 3.630 | 37,238 | -0.07(-1.89%) |
Mar 11, 2010 | 3.540 | 3.740 | 3.480 | 3.700 | 142,445 | +0.14(+3.93%) |
Mar 10, 2010 | 3.590 | 3.680 | 3.510 | 3.560 | 69,408 | -0.07(-1.93%) |
Mar 09, 2010 | 3.670 | 3.720 | 3.490 | 3.630 | 93,127 | +0.00(+0.00%) |
Mar 08, 2010 | 3.450 | 3.630 | 3.450 | 3.630 | 440,848 | +0.13(+3.71%) |
Mar 05, 2010 | 3.490 | 3.520 | 3.370 | 3.500 | 137,747 | +0.05(+1.45%) |
Mar 04, 2010 | 3.380 | 3.505 | 3.380 | 3.450 | 126,270 | +0.02(+0.58%) |
Mar 03, 2010 | 3.570 | 3.730 | 3.400 | 3.430 | 220,408 | -0.13(-3.65%) |
Mar 02, 2010 | 3.510 | 3.740 | 3.440 | 3.560 | 153,881 | -0.02(-0.56%) |