Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.915 | 5.028 | 4.764 | 4.991 | 1,480,938 | +0.08(+1.54%) |
May 27, 2010 | 4.792 | 4.915 | 4.754 | 4.915 | 664,621 | +0.25(+5.26%) |
May 26, 2010 | 4.754 | 4.849 | 4.660 | 4.669 | 1,150,371 | -0.05(-1.00%) |
May 25, 2010 | 4.603 | 4.726 | 4.556 | 4.716 | 1,289,838 | -0.02(-0.40%) |
May 24, 2010 | 4.820 | 4.905 | 4.726 | 4.735 | 1,275,110 | -0.12(-2.53%) |
May 21, 2010 | 4.726 | 4.972 | 4.641 | 4.858 | 1,416,718 | +0.07(+1.38%) |
May 20, 2010 | 4.839 | 4.991 | 4.783 | 4.792 | 1,500,438 | -0.21(-4.16%) |
May 19, 2010 | 5.208 | 5.284 | 4.972 | 5.000 | 1,223,983 | -0.12(-2.40%) |
May 18, 2010 | 5.340 | 5.340 | 5.123 | 5.123 | 565,466 | -0.14(-2.69%) |
May 17, 2010 | 5.331 | 5.359 | 5.123 | 5.265 | 533,897 | -0.05(-0.89%) |
May 14, 2010 | 5.350 | 5.435 | 5.236 | 5.312 | 969,264 | -0.09(-1.75%) |
May 13, 2010 | 5.378 | 5.586 | 5.293 | 5.406 | 2,631,682 | -0.01(-0.17%) |
May 12, 2010 | 5.246 | 5.425 | 5.208 | 5.416 | 814,204 | +0.16(+3.06%) |
May 11, 2010 | 5.283 | 5.312 | 5.019 | 5.255 | 1,082,955 | +0.17(+3.35%) |
May 10, 2010 | 4.972 | 5.113 | 4.924 | 5.085 | 1,088,244 | +0.29(+6.11%) |
May 07, 2010 | 4.962 | 5.104 | 4.754 | 4.792 | 1,797,631 | -0.12(-2.50%) |
May 06, 2010 | 5.236 | 5.435 | 4.584 | 4.915 | 2,314,884 | -0.33(-6.31%) |
May 05, 2010 | 5.388 | 5.435 | 5.217 | 5.246 | 1,414,140 | -0.20(-3.65%) |
May 04, 2010 | 5.718 | 5.718 | 5.388 | 5.444 | 1,787,913 | -0.37(-6.34%) |
May 03, 2010 | 5.577 | 5.813 | 5.577 | 5.813 | 1,968,798 | +0.30(+5.49%) |
Apr 30, 2010 | 5.709 | 5.756 | 5.501 | 5.510 | 1,897,362 | -0.12(-2.18%) |
Apr 29, 2010 | 5.482 | 5.633 | 5.397 | 5.633 | 1,293,268 | +0.20(+3.65%) |
Apr 28, 2010 | 5.350 | 5.444 | 5.321 | 5.435 | 1,119,388 | +0.11(+2.13%) |
Apr 27, 2010 | 5.482 | 5.662 | 5.312 | 5.321 | 1,794,636 | -0.17(-3.10%) |
Apr 26, 2010 | 5.595 | 5.633 | 5.473 | 5.491 | 871,859 | -0.11(-2.02%) |
Apr 23, 2010 | 5.520 | 5.605 | 5.454 | 5.605 | 1,157,300 | +0.09(+1.72%) |
Apr 22, 2010 | 5.236 | 5.520 | 5.217 | 5.510 | 1,857,104 | +0.30(+5.81%) |
Apr 21, 2010 | 5.255 | 5.274 | 5.180 | 5.208 | 1,182,759 | -0.06(-1.08%) |
Apr 20, 2010 | 5.255 | 5.284 | 5.161 | 5.265 | 489,688 | +0.05(+0.91%) |
Apr 19, 2010 | 5.161 | 5.331 | 5.104 | 5.217 | 829,686 | +0.03(+0.55%) |
Apr 16, 2010 | 5.255 | 5.293 | 5.132 | 5.189 | 1,124,065 | -0.09(-1.79%) |
Apr 15, 2010 | 5.293 | 5.340 | 5.198 | 5.284 | 772,961 | -0.03(-0.53%) |
Apr 14, 2010 | 5.321 | 5.350 | 5.284 | 5.312 | 690,124 | +0.04(+0.72%) |
Apr 13, 2010 | 5.350 | 5.350 | 5.217 | 5.274 | 980,483 | -0.08(-1.41%) |
Apr 12, 2010 | 5.491 | 5.539 | 5.312 | 5.350 | 1,375,610 | -0.15(-2.75%) |
Apr 09, 2010 | 5.577 | 5.614 | 5.435 | 5.501 | 658,563 | -0.06(-1.02%) |
Apr 08, 2010 | 5.444 | 5.586 | 5.425 | 5.558 | 808,998 | +0.09(+1.73%) |
Apr 07, 2010 | 5.558 | 5.614 | 5.406 | 5.463 | 1,541,622 | -0.09(-1.70%) |
Apr 06, 2010 | 5.473 | 5.614 | 5.435 | 5.558 | 862,808 | +0.09(+1.55%) |
Apr 05, 2010 | 5.473 | 5.529 | 5.425 | 5.473 | 785,969 | +0.06(+1.05%) |
Apr 01, 2010 | 5.435 | 5.416 | 5.416 | 5.416 | 1,038,109 | +0.05(+0.88%) |
Mar 31, 2010 | 5.435 | 5.529 | 5.369 | 5.369 | 2,039,625 | -0.03(-0.53%) |
Mar 30, 2010 | 5.473 | 5.558 | 5.388 | 5.397 | 713,908 | -0.11(-2.06%) |
Mar 29, 2010 | 5.482 | 5.553 | 5.406 | 5.510 | 1,037,452 | +0.04(+0.69%) |
Mar 26, 2010 | 5.548 | 5.662 | 5.463 | 5.473 | 918,478 | -0.04(-0.69%) |
Mar 25, 2010 | 5.652 | 5.737 | 5.510 | 5.510 | 735,691 | -0.06(-1.02%) |
Mar 24, 2010 | 5.671 | 5.747 | 5.567 | 5.567 | 795,004 | -0.15(-2.64%) |
Mar 23, 2010 | 5.614 | 5.747 | 5.558 | 5.718 | 1,009,673 | +0.12(+2.20%) |
Mar 22, 2010 | 5.529 | 5.622 | 5.463 | 5.595 | 744,936 | +0.02(+0.34%) |
Mar 19, 2010 | 5.766 | 5.766 | 5.529 | 5.577 | 1,226,929 | -0.16(-2.80%) |
Mar 18, 2010 | 5.766 | 5.803 | 5.728 | 5.737 | 582,941 | -0.08(-1.30%) |
Mar 17, 2010 | 5.917 | 5.992 | 5.813 | 5.813 | 996,137 | -0.08(-1.28%) |
Mar 16, 2010 | 5.822 | 5.955 | 5.728 | 5.888 | 1,034,718 | +0.09(+1.47%) |
Mar 15, 2010 | 5.761 | 6.021 | 5.747 | 5.803 | 1,024,165 | -0.16(-2.69%) |
Mar 12, 2010 | 6.068 | 6.077 | 5.907 | 5.964 | 1,060,465 | -0.08(-1.25%) |
Mar 11, 2010 | 5.747 | 6.087 | 5.737 | 6.040 | 1,924,749 | +0.22(+3.73%) |
Mar 10, 2010 | 5.747 | 5.955 | 5.690 | 5.822 | 1,640,404 | +0.10(+1.82%) |
Mar 09, 2010 | 5.803 | 5.860 | 5.699 | 5.718 | 922,560 | -0.10(-1.79%) |
Mar 08, 2010 | 5.860 | 5.907 | 5.766 | 5.822 | 992,286 | -0.02(-0.32%) |
Mar 05, 2010 | 5.718 | 5.974 | 5.671 | 5.841 | 2,337,445 | +0.16(+2.83%) |
Mar 04, 2010 | 5.662 | 5.718 | 5.586 | 5.681 | 1,373,529 | +0.17(+3.09%) |
Mar 03, 2010 | 5.520 | 5.577 | 5.454 | 5.510 | 854,069 | +0.01(+0.17%) |
Mar 02, 2010 | 5.406 | 5.539 | 5.388 | 5.501 | 1,314,516 | +0.10(+1.93%) |