Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.974 | 5.094 | 4.914 | 4.974 | 127,892 | -0.07(-1.32%) |
May 27, 2010 | 4.854 | 5.054 | 4.801 | 5.041 | 255,787 | +0.29(+6.19%) |
May 26, 2010 | 4.747 | 4.840 | 4.687 | 4.747 | 245,827 | +0.03(+0.57%) |
May 25, 2010 | 4.560 | 4.727 | 4.407 | 4.720 | 426,176 | +0.08(+1.73%) |
May 24, 2010 | 4.821 | 4.847 | 4.607 | 4.640 | 134,107 | -0.15(-3.20%) |
May 21, 2010 | 4.574 | 4.841 | 4.507 | 4.794 | 275,722 | +0.15(+3.31%) |
May 20, 2010 | 4.674 | 4.740 | 4.614 | 4.640 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.061 | 5.194 | 4.881 | 4.987 | 374,937 | -0.15(-2.99%) |
May 18, 2010 | 5.272 | 5.272 | 5.135 | 5.141 | 626,379 | -0.05(-1.01%) |
May 17, 2010 | 5.167 | 5.272 | 5.115 | 5.193 | 621,742 | +0.05(+1.02%) |
May 14, 2010 | 5.141 | 5.252 | 5.049 | 5.141 | 408,571 | -0.03(-0.63%) |
May 13, 2010 | 5.148 | 5.239 | 5.121 | 5.174 | 268,983 | +0.03(+0.64%) |
May 12, 2010 | 4.977 | 5.174 | 4.977 | 5.141 | 275,506 | +0.20(+3.97%) |
May 11, 2010 | 4.958 | 5.017 | 4.892 | 4.945 | 452,409 | -0.16(-3.08%) |
May 10, 2010 | 5.036 | 5.115 | 5.023 | 5.102 | 280,009 | +0.35(+7.45%) |
May 07, 2010 | 4.814 | 5.004 | 4.656 | 4.748 | 448,626 | +0.04(+0.83%) |
May 06, 2010 | 5.004 | 5.121 | 4.421 | 4.709 | 652,399 | -0.31(-6.26%) |
May 05, 2010 | 5.115 | 5.148 | 4.977 | 5.023 | 481,358 | -0.22(-4.12%) |
May 04, 2010 | 5.370 | 5.403 | 5.207 | 5.239 | 433,156 | -0.17(-3.15%) |
May 03, 2010 | 5.292 | 5.436 | 5.207 | 5.410 | 367,781 | +0.20(+3.77%) |
Apr 30, 2010 | 5.272 | 5.390 | 5.213 | 5.213 | 334,215 | -0.06(-1.12%) |
Apr 29, 2010 | 5.292 | 5.318 | 5.200 | 5.272 | 226,052 | +0.07(+1.39%) |
Apr 28, 2010 | 5.239 | 5.282 | 5.141 | 5.200 | 563,958 | -0.03(-0.63%) |
Apr 27, 2010 | 5.344 | 5.370 | 5.207 | 5.233 | 435,554 | -0.10(-1.84%) |
Apr 26, 2010 | 5.344 | 5.377 | 5.272 | 5.331 | 445,253 | +0.07(+1.24%) |
Apr 23, 2010 | 5.344 | 5.357 | 5.233 | 5.266 | 517,682 | -0.05(-0.86%) |
Apr 22, 2010 | 5.331 | 5.370 | 5.272 | 5.311 | 175,345 | -0.01(-0.25%) |
Apr 21, 2010 | 5.410 | 5.429 | 5.305 | 5.324 | 209,389 | -0.06(-1.10%) |
Apr 20, 2010 | 5.324 | 5.429 | 5.292 | 5.383 | 330,556 | +0.12(+2.37%) |
Apr 19, 2010 | 5.285 | 5.292 | 5.141 | 5.259 | 820,454 | +0.01(+0.12%) |
Apr 16, 2010 | 5.383 | 5.403 | 5.121 | 5.252 | 377,248 | -0.08(-1.47%) |
Apr 15, 2010 | 5.266 | 5.462 | 5.266 | 5.331 | 336,240 | +0.08(+1.50%) |
Apr 14, 2010 | 5.351 | 5.429 | 5.239 | 5.252 | 591,753 | -0.08(-1.47%) |
Apr 13, 2010 | 5.141 | 5.396 | 5.072 | 5.331 | 866,325 | +0.20(+3.96%) |
Apr 12, 2010 | 5.049 | 5.187 | 5.049 | 5.128 | 691,673 | +0.10(+2.09%) |
Apr 09, 2010 | 5.115 | 5.141 | 4.938 | 5.023 | 715,177 | +0.00(+0.00%) |
Apr 08, 2010 | 5.239 | 5.305 | 4.971 | 5.023 | 900,136 | -0.24(-4.48%) |
Apr 07, 2010 | 5.364 | 5.469 | 5.233 | 5.259 | 892,130 | -0.03(-0.50%) |
Apr 06, 2010 | 5.207 | 5.338 | 5.148 | 5.285 | 651,541 | +0.11(+2.15%) |
Apr 05, 2010 | 5.161 | 5.226 | 5.089 | 5.174 | 741,190 | +0.04(+0.77%) |
Apr 01, 2010 | 5.193 | 5.135 | 5.135 | 5.135 | 731,852 | +0.01(+0.26%) |
Mar 31, 2010 | 5.180 | 5.207 | 5.076 | 5.121 | 824,462 | -0.04(-0.76%) |
Mar 30, 2010 | 4.925 | 5.233 | 4.925 | 5.161 | 1,693,612 | +0.24(+4.93%) |
Mar 29, 2010 | 4.722 | 4.971 | 4.683 | 4.918 | 909,265 | +0.27(+5.77%) |
Mar 26, 2010 | 4.709 | 4.794 | 4.617 | 4.650 | 678,983 | -0.04(-0.84%) |
Mar 25, 2010 | 4.814 | 4.853 | 4.656 | 4.689 | 900,638 | -0.06(-1.24%) |
Mar 24, 2010 | 4.768 | 4.886 | 4.715 | 4.748 | 1,458,824 | -0.07(-1.36%) |
Mar 23, 2010 | 4.676 | 4.879 | 4.630 | 4.814 | 2,340,364 | +0.14(+3.09%) |
Mar 22, 2010 | 4.512 | 4.670 | 4.453 | 4.670 | 2,213,483 | +0.10(+2.30%) |
Mar 19, 2010 | 4.480 | 4.584 | 4.375 | 4.565 | 9,698,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.108 | 5.121 | 4.820 | 4.820 | 923,791 | -0.34(-6.67%) |
Mar 17, 2010 | 5.285 | 5.298 | 5.141 | 5.165 | 242,667 | -0.08(-1.55%) |
Mar 16, 2010 | 5.442 | 5.521 | 5.207 | 5.246 | 376,288 | -0.15(-2.79%) |
Mar 15, 2010 | 5.357 | 5.455 | 5.331 | 5.396 | 335,691 | -0.28(-4.96%) |
Mar 12, 2010 | 5.776 | 5.796 | 5.665 | 5.678 | 65,188 | -0.07(-1.14%) |
Mar 11, 2010 | 5.822 | 5.822 | 5.730 | 5.744 | 40,634 | -0.05(-0.90%) |
Mar 10, 2010 | 5.658 | 5.796 | 5.658 | 5.796 | 81,569 | +0.18(+3.15%) |
Mar 09, 2010 | 5.645 | 5.717 | 5.619 | 5.619 | 59,517 | +0.00(+0.00%) |
Mar 08, 2010 | 5.501 | 5.750 | 5.344 | 5.619 | 133,159 | +0.14(+2.63%) |
Mar 05, 2010 | 5.436 | 5.554 | 5.429 | 5.475 | 81,236 | +0.07(+1.33%) |
Mar 04, 2010 | 5.279 | 5.436 | 5.279 | 5.403 | 55,924 | +0.10(+1.98%) |
Mar 03, 2010 | 5.187 | 5.300 | 5.121 | 5.298 | 89,572 | +0.16(+3.06%) |
Mar 02, 2010 | 5.193 | 5.213 | 5.115 | 5.141 | 86,854 | -0.07(-1.26%) |