Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.223 | 5.353 | 5.185 | 5.223 | 952,316 | -0.08(-1.53%) |
May 27, 2010 | 5.191 | 5.313 | 5.173 | 5.304 | 1,485,225 | +0.21(+4.03%) |
May 26, 2010 | 5.098 | 5.229 | 5.054 | 5.098 | 4,154 | +0.06(+1.24%) |
May 25, 2010 | 4.743 | 5.048 | 4.618 | 5.036 | 1,730,768 | +0.14(+2.93%) |
May 24, 2010 | 5.067 | 5.110 | 4.874 | 4.892 | 569,143 | -0.17(-3.33%) |
May 21, 2010 | 4.780 | 5.104 | 4.774 | 5.061 | 1,600,327 | +0.19(+3.84%) |
May 20, 2010 | 4.836 | 4.948 | 4.811 | 4.874 | 1,908,927 | -0.04(-0.76%) |
May 19, 2010 | 5.160 | 5.185 | 4.861 | 4.911 | 913,464 | -0.26(-5.06%) |
May 18, 2010 | 5.179 | 5.304 | 5.104 | 5.173 | 2,594,730 | +0.09(+1.72%) |
May 17, 2010 | 4.961 | 5.110 | 4.942 | 5.085 | 1,204,941 | +0.14(+2.77%) |
May 14, 2010 | 4.948 | 5.004 | 4.855 | 4.948 | 1,211,399 | -0.08(-1.61%) |
May 13, 2010 | 5.017 | 5.123 | 4.986 | 5.029 | 906,332 | -0.02(-0.37%) |
May 12, 2010 | 4.855 | 5.104 | 4.855 | 5.048 | 1,174,505 | +0.20(+4.11%) |
May 11, 2010 | 4.892 | 4.942 | 4.842 | 4.849 | 1,095,538 | +0.09(+1.97%) |
May 10, 2010 | 4.799 | 4.805 | 4.743 | 4.755 | 1,403,848 | +0.21(+4.52%) |
May 07, 2010 | 4.612 | 4.655 | 4.431 | 4.549 | 1,859,721 | -0.12(-2.54%) |
May 06, 2010 | 4.817 | 4.948 | 4.300 | 4.668 | 1,643,179 | -0.16(-3.35%) |
May 05, 2010 | 4.855 | 4.905 | 4.814 | 4.830 | 1,171,978 | -0.09(-1.77%) |
May 04, 2010 | 5.061 | 5.061 | 4.867 | 4.917 | 1,866,253 | -0.21(-4.01%) |
May 03, 2010 | 5.142 | 5.148 | 5.017 | 5.123 | 1,069,611 | +0.01(+0.12%) |
Apr 30, 2010 | 5.285 | 5.341 | 5.104 | 5.117 | 1,428,063 | -0.16(-3.07%) |
Apr 29, 2010 | 5.216 | 5.304 | 5.154 | 5.279 | 1,385,837 | +0.12(+2.29%) |
Apr 28, 2010 | 5.260 | 5.316 | 5.142 | 5.160 | 1,977,443 | -0.03(-0.60%) |
Apr 27, 2010 | 5.360 | 5.378 | 5.135 | 5.191 | 1,803,061 | -0.17(-3.25%) |
Apr 26, 2010 | 5.653 | 5.671 | 5.347 | 5.366 | 1,653,987 | -0.26(-4.65%) |
Apr 23, 2010 | 5.846 | 5.846 | 5.559 | 5.628 | 2,375,134 | -0.18(-3.11%) |
Apr 22, 2010 | 5.254 | 5.902 | 5.241 | 5.808 | 5,909,436 | +0.46(+8.62%) |
Apr 21, 2010 | 4.998 | 5.459 | 4.986 | 5.347 | 4,611,367 | +0.36(+7.12%) |
Apr 20, 2010 | 4.537 | 5.023 | 4.506 | 4.992 | 2,471,501 | +0.48(+10.64%) |
Apr 19, 2010 | 4.425 | 4.568 | 4.419 | 4.512 | 3,232,436 | +0.06(+1.40%) |
Apr 16, 2010 | 4.487 | 4.525 | 4.394 | 4.450 | 1,779,040 | -0.10(-2.19%) |
Apr 15, 2010 | 4.456 | 4.655 | 4.437 | 4.549 | 2,093,128 | +0.07(+1.67%) |
Apr 14, 2010 | 4.406 | 4.493 | 4.381 | 4.475 | 616,594 | +0.11(+2.57%) |
Apr 13, 2010 | 4.338 | 4.400 | 4.300 | 4.362 | 974,389 | +0.02(+0.57%) |
Apr 12, 2010 | 4.338 | 4.356 | 4.250 | 4.338 | 1,074,719 | +0.01(+0.14%) |
Apr 09, 2010 | 4.238 | 4.362 | 4.188 | 4.331 | 1,980,164 | +0.12(+2.81%) |
Apr 08, 2010 | 4.113 | 4.257 | 4.095 | 4.213 | 1,554,589 | +0.08(+1.96%) |
Apr 07, 2010 | 4.032 | 4.138 | 4.032 | 4.132 | 947,477 | +0.08(+2.00%) |
Apr 06, 2010 | 4.063 | 4.063 | 4.014 | 4.051 | 658,911 | +0.01(+0.15%) |
Apr 05, 2010 | 4.001 | 4.057 | 3.977 | 4.045 | 603,509 | +0.03(+0.77%) |
Apr 01, 2010 | 4.038 | 4.014 | 4.014 | 4.014 | 642,232 | +0.01(+0.15%) |
Mar 31, 2010 | 4.069 | 4.069 | 3.995 | 4.008 | 842,475 | -0.05(-1.22%) |
Mar 30, 2010 | 4.051 | 4.069 | 3.983 | 4.057 | 1,136,234 | +0.01(+0.15%) |
Mar 29, 2010 | 4.014 | 4.051 | 3.964 | 4.051 | 1,115,651 | +0.06(+1.40%) |
Mar 26, 2010 | 4.063 | 4.063 | 3.952 | 3.995 | 1,106,371 | -0.04(-0.92%) |
Mar 25, 2010 | 4.094 | 4.181 | 4.020 | 4.032 | 1,493,092 | -0.07(-1.66%) |
Mar 24, 2010 | 4.131 | 4.138 | 4.037 | 4.100 | 1,876,764 | -0.02(-0.45%) |
Mar 23, 2010 | 3.964 | 4.193 | 3.933 | 4.119 | 3,899,976 | -0.35(-7.77%) |
Mar 22, 2010 | 4.423 | 4.494 | 4.398 | 4.466 | 1,179,035 | +0.01(+0.14%) |
Mar 19, 2010 | 4.534 | 4.559 | 4.385 | 4.460 | 1,273,085 | -0.04(-0.96%) |
Mar 18, 2010 | 4.627 | 4.664 | 4.497 | 4.503 | 994,478 | -0.07(-1.62%) |
Mar 17, 2010 | 4.577 | 4.621 | 4.546 | 4.577 | 734,567 | +0.01(+0.27%) |
Mar 16, 2010 | 4.515 | 4.670 | 4.454 | 4.565 | 2,371,614 | +0.20(+4.54%) |
Mar 15, 2010 | 4.354 | 4.373 | 4.354 | 4.367 | 557,431 | -0.03(-0.70%) |
Mar 12, 2010 | 4.454 | 4.472 | 4.379 | 4.398 | 814,415 | -0.04(-0.98%) |
Mar 11, 2010 | 4.447 | 4.503 | 4.373 | 4.441 | 621,082 | +0.00(+0.00%) |
Mar 10, 2010 | 4.336 | 4.466 | 4.330 | 4.441 | 1,106,247 | +0.09(+1.99%) |
Mar 09, 2010 | 4.367 | 4.398 | 4.323 | 4.354 | 476,543 | -0.04(-0.85%) |
Mar 08, 2010 | 4.416 | 4.454 | 4.367 | 4.392 | 632,534 | -0.03(-0.70%) |
Mar 05, 2010 | 4.330 | 4.435 | 4.280 | 4.423 | 745,355 | +0.10(+2.29%) |
Mar 04, 2010 | 4.274 | 4.330 | 4.249 | 4.323 | 355,205 | +0.07(+1.60%) |
Mar 03, 2010 | 4.224 | 4.323 | 4.181 | 4.255 | 412,920 | +0.06(+1.33%) |
Mar 02, 2010 | 4.175 | 4.206 | 4.107 | 4.200 | 725,391 | +0.03(+0.74%) |