Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.880 | 5.020 | 4.660 | 4.878 | 28,531 | -0.00(-0.04%) |
May 27, 2010 | 4.750 | 4.940 | 4.710 | 4.880 | 18,345 | +0.16(+3.39%) |
May 26, 2010 | 4.650 | 4.800 | 4.650 | 4.720 | 15,290 | +0.07(+1.51%) |
May 25, 2010 | 4.580 | 4.720 | 4.310 | 4.650 | 70,289 | +0.00(+0.00%) |
May 24, 2010 | 4.500 | 4.650 | 4.500 | 4.650 | 34,093 | +0.07(+1.53%) |
May 21, 2010 | 4.450 | 4.600 | 4.450 | 4.580 | 33,720 | +0.01(+0.22%) |
May 20, 2010 | 4.335 | 4.570 | 4.090 | 4.570 | 107,998 | +0.16(+3.63%) |
May 19, 2010 | 4.430 | 4.600 | 4.340 | 4.410 | 60,462 | -0.11(-2.43%) |
May 18, 2010 | 4.560 | 4.680 | 4.330 | 4.520 | 215,780 | -0.33(-6.80%) |
May 17, 2010 | 5.000 | 5.020 | 4.820 | 4.850 | 15,372 | -0.12(-2.41%) |
May 14, 2010 | 5.040 | 5.240 | 4.730 | 4.970 | 30,911 | -0.13(-2.55%) |
May 13, 2010 | 4.950 | 5.220 | 4.860 | 5.100 | 83,292 | +0.15(+3.03%) |
May 12, 2010 | 5.170 | 5.250 | 4.690 | 4.950 | 52,632 | -0.24(-4.62%) |
May 11, 2010 | 5.210 | 5.350 | 4.900 | 5.190 | 126,559 | +0.20(+4.01%) |
May 10, 2010 | 4.971 | 5.080 | 4.900 | 4.990 | 68,934 | +0.31(+6.62%) |
May 07, 2010 | 4.860 | 4.860 | 4.520 | 4.680 | 52,122 | -0.27(-5.45%) |
May 06, 2010 | 4.970 | 5.060 | 4.696 | 4.950 | 87,255 | -0.08(-1.59%) |
May 05, 2010 | 5.120 | 5.320 | 4.950 | 5.030 | 82,138 | -0.37(-6.85%) |
May 04, 2010 | 5.800 | 5.800 | 5.300 | 5.400 | 66,746 | -0.39(-6.74%) |
May 03, 2010 | 5.790 | 5.870 | 5.710 | 5.790 | 43,995 | -0.01(-0.17%) |
Apr 30, 2010 | 5.850 | 5.870 | 5.700 | 5.800 | 53,501 | +0.00(+0.00%) |
Apr 29, 2010 | 5.810 | 5.850 | 5.680 | 5.800 | 18,500 | +0.06(+1.05%) |
Apr 28, 2010 | 5.730 | 5.790 | 5.650 | 5.740 | 87,268 | -0.09(-1.54%) |
Apr 27, 2010 | 5.750 | 5.870 | 5.730 | 5.830 | 46,338 | +0.03(+0.52%) |
Apr 26, 2010 | 5.600 | 5.850 | 5.600 | 5.800 | 83,614 | +0.11(+1.97%) |
Apr 23, 2010 | 5.560 | 5.688 | 5.550 | 5.688 | 10,730 | +0.11(+1.93%) |
Apr 22, 2010 | 5.690 | 5.690 | 5.560 | 5.580 | 21,195 | -0.08(-1.41%) |
Apr 21, 2010 | 5.600 | 5.660 | 5.550 | 5.660 | 10,773 | +0.09(+1.62%) |
Apr 20, 2010 | 5.450 | 5.650 | 5.260 | 5.570 | 23,709 | +0.21(+3.92%) |
Apr 19, 2010 | 5.650 | 5.680 | 5.270 | 5.360 | 118,431 | -0.29(-5.13%) |
Apr 16, 2010 | 5.630 | 5.660 | 5.460 | 5.650 | 15,779 | +0.05(+0.89%) |
Apr 15, 2010 | 5.670 | 5.670 | 5.580 | 5.600 | 13,417 | +0.00(+0.00%) |
Apr 14, 2010 | 5.510 | 5.650 | 5.440 | 5.600 | 33,819 | +0.12(+2.19%) |
Apr 13, 2010 | 5.490 | 5.540 | 5.310 | 5.480 | 76,904 | -0.04(-0.72%) |
Apr 12, 2010 | 5.540 | 5.645 | 5.490 | 5.520 | 47,652 | -0.11(-1.96%) |
Apr 09, 2010 | 5.510 | 5.650 | 5.500 | 5.630 | 30,331 | +0.13(+2.37%) |
Apr 08, 2010 | 5.280 | 5.520 | 5.150 | 5.500 | 176,180 | +0.10(+1.85%) |
Apr 07, 2010 | 5.600 | 5.620 | 5.390 | 5.400 | 202,169 | -0.15(-2.70%) |
Apr 06, 2010 | 5.400 | 5.660 | 5.390 | 5.550 | 367,798 | +0.42(+8.19%) |
Apr 05, 2010 | 5.150 | 5.240 | 5.110 | 5.130 | 16,308 | +0.02(+0.39%) |
Apr 01, 2010 | 5.050 | 5.110 | 5.110 | 5.110 | 48,300 | +0.08(+1.59%) |
Mar 31, 2010 | 5.060 | 5.150 | 5.030 | 5.030 | 65,808 | -0.12(-2.33%) |
Mar 30, 2010 | 5.020 | 5.150 | 5.020 | 5.150 | 34,430 | +0.11(+2.18%) |
Mar 29, 2010 | 4.940 | 5.110 | 4.940 | 5.040 | 39,450 | +0.07(+1.41%) |
Mar 26, 2010 | 4.920 | 5.000 | 4.900 | 4.970 | 21,916 | +0.02(+0.40%) |
Mar 25, 2010 | 4.800 | 4.980 | 4.770 | 4.950 | 54,779 | +0.19(+3.99%) |
Mar 24, 2010 | 4.860 | 4.900 | 4.750 | 4.760 | 25,804 | -0.03(-0.63%) |
Mar 23, 2010 | 4.800 | 4.840 | 4.661 | 4.790 | 30,213 | +0.04(+0.84%) |
Mar 22, 2010 | 4.800 | 4.970 | 4.700 | 4.750 | 19,860 | -0.05(-1.04%) |
Mar 19, 2010 | 4.850 | 4.870 | 4.700 | 4.800 | 13,875 | -0.08(-1.64%) |
Mar 18, 2010 | 4.650 | 4.930 | 4.650 | 4.880 | 32,991 | +0.20(+4.27%) |
Mar 17, 2010 | 4.940 | 4.940 | 4.590 | 4.680 | 83,618 | -0.18(-3.70%) |
Mar 16, 2010 | 5.000 | 5.070 | 4.850 | 4.860 | 93,479 | -0.15(-2.99%) |
Mar 15, 2010 | 4.950 | 5.010 | 4.800 | 5.010 | 108,396 | +0.21(+4.37%) |
Mar 12, 2010 | 4.800 | 4.830 | 4.720 | 4.800 | 55,786 | +0.02(+0.42%) |
Mar 11, 2010 | 4.720 | 4.820 | 4.690 | 4.780 | 125,595 | +0.19(+4.14%) |
Mar 10, 2010 | 4.500 | 4.650 | 4.500 | 4.590 | 124,890 | +0.25(+5.76%) |
Mar 09, 2010 | 4.300 | 4.620 | 4.300 | 4.340 | 166,877 | +0.14(+3.33%) |
Mar 08, 2010 | 4.250 | 4.330 | 4.200 | 4.200 | 122,855 | -0.02(-0.47%) |
Mar 05, 2010 | 4.210 | 4.220 | 4.136 | 4.220 | 15,116 | +0.02(+0.48%) |
Mar 04, 2010 | 4.250 | 4.250 | 4.200 | 4.200 | 43,833 | +0.00(+0.00%) |
Mar 03, 2010 | 4.060 | 4.220 | 4.060 | 4.200 | 157,046 | +0.11(+2.69%) |
Mar 02, 2010 | 4.020 | 4.140 | 4.020 | 4.090 | 49,488 | +0.04(+0.99%) |