Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.832 | 3.809 | 3.650 | 3.650 | 54,792 | -0.18(-4.75%) |
May 27, 2010 | 3.855 | 3.885 | 3.688 | 3.832 | 62,918 | +0.07(+1.81%) |
May 26, 2010 | 3.726 | 3.870 | 3.637 | 3.764 | 96,326 | +0.06(+1.64%) |
May 25, 2010 | 3.794 | 3.840 | 3.612 | 3.703 | 100,019 | -0.11(-2.98%) |
May 24, 2010 | 3.870 | 4.067 | 3.794 | 3.817 | 104,171 | -0.04(-0.98%) |
May 21, 2010 | 3.847 | 4.029 | 3.802 | 3.855 | 119,714 | -0.06(-1.55%) |
May 20, 2010 | 3.999 | 4.158 | 3.908 | 3.916 | 108,845 | -0.20(-4.80%) |
May 19, 2010 | 3.992 | 4.196 | 3.863 | 4.113 | 74,504 | +0.13(+3.24%) |
May 18, 2010 | 3.923 | 4.151 | 3.923 | 3.984 | 58,639 | +0.11(+2.94%) |
May 17, 2010 | 3.938 | 4.052 | 3.817 | 3.870 | 77,633 | -0.07(-1.73%) |
May 14, 2010 | 4.052 | 4.052 | 3.825 | 3.938 | 68,277 | -0.13(-3.17%) |
May 13, 2010 | 4.325 | 4.325 | 3.923 | 4.067 | 84,059 | -0.28(-6.46%) |
May 12, 2010 | 3.984 | 4.348 | 3.969 | 4.348 | 84,433 | +0.37(+9.35%) |
May 11, 2010 | 4.189 | 4.295 | 3.961 | 3.976 | 102,865 | -0.18(-4.38%) |
May 10, 2010 | 3.863 | 4.204 | 3.794 | 4.158 | 136,369 | +0.31(+8.09%) |
May 07, 2010 | 3.954 | 3.954 | 3.627 | 3.847 | 135,664 | -0.14(-3.43%) |
May 06, 2010 | 4.356 | 4.379 | 3.468 | 3.984 | 185,513 | -0.40(-9.17%) |
May 05, 2010 | 4.637 | 4.659 | 4.265 | 4.386 | 74,895 | -0.18(-3.99%) |
May 04, 2010 | 4.766 | 4.864 | 4.545 | 4.568 | 85,537 | -0.26(-5.35%) |
May 03, 2010 | 4.895 | 4.970 | 4.750 | 4.826 | 59,033 | -0.07(-1.40%) |
Apr 30, 2010 | 5.153 | 5.153 | 4.811 | 4.895 | 135,034 | -0.27(-5.29%) |
Apr 29, 2010 | 5.069 | 5.206 | 4.986 | 5.168 | 58,848 | +0.11(+2.10%) |
Apr 28, 2010 | 5.312 | 5.327 | 4.781 | 5.061 | 147,649 | -0.30(-5.52%) |
Apr 27, 2010 | 5.760 | 5.767 | 5.335 | 5.357 | 44,401 | -0.44(-7.59%) |
Apr 26, 2010 | 5.691 | 5.798 | 5.684 | 5.798 | 29,538 | +0.11(+2.00%) |
Apr 23, 2010 | 5.608 | 5.744 | 5.608 | 5.684 | 25,068 | +0.02(+0.27%) |
Apr 22, 2010 | 5.615 | 5.676 | 5.378 | 5.669 | 30,104 | -0.01(-0.13%) |
Apr 21, 2010 | 5.705 | 5.767 | 5.577 | 5.676 | 27,174 | -0.02(-0.27%) |
Apr 20, 2010 | 5.540 | 5.707 | 5.502 | 5.691 | 16,197 | +0.12(+2.18%) |
Apr 19, 2010 | 5.540 | 5.691 | 5.532 | 5.570 | 19,595 | +0.03(+0.55%) |
Apr 16, 2010 | 5.471 | 5.638 | 5.335 | 5.540 | 57,753 | +0.07(+1.25%) |
Apr 15, 2010 | 5.653 | 5.676 | 5.426 | 5.471 | 57,003 | -0.25(-4.38%) |
Apr 14, 2010 | 5.600 | 5.737 | 5.600 | 5.722 | 23,885 | +0.16(+2.86%) |
Apr 13, 2010 | 5.577 | 5.691 | 5.509 | 5.562 | 23,912 | -0.07(-1.21%) |
Apr 12, 2010 | 5.577 | 5.684 | 5.570 | 5.631 | 24,273 | +0.01(+0.13%) |
Apr 09, 2010 | 5.471 | 5.684 | 5.365 | 5.623 | 49,203 | +0.17(+3.06%) |
Apr 08, 2010 | 5.327 | 5.502 | 5.327 | 5.456 | 18,897 | +0.10(+1.84%) |
Apr 07, 2010 | 5.282 | 5.547 | 5.282 | 5.357 | 37,375 | +0.05(+1.00%) |
Apr 06, 2010 | 5.441 | 5.608 | 5.274 | 5.304 | 41,377 | -0.17(-3.19%) |
Apr 05, 2010 | 5.039 | 5.479 | 5.031 | 5.479 | 31,679 | +0.45(+8.90%) |
Apr 01, 2010 | 5.206 | 5.031 | 5.031 | 5.031 | 26,092 | -0.15(-2.93%) |
Mar 31, 2010 | 5.411 | 5.479 | 5.153 | 5.183 | 49,019 | -0.27(-5.01%) |
Mar 30, 2010 | 5.411 | 5.524 | 5.380 | 5.456 | 24,723 | +0.06(+1.13%) |
Mar 29, 2010 | 5.266 | 5.433 | 5.206 | 5.395 | 10,693 | +0.11(+2.16%) |
Mar 26, 2010 | 5.304 | 5.335 | 5.228 | 5.282 | 6,183 | +0.00(+0.00%) |
Mar 25, 2010 | 5.449 | 5.547 | 5.282 | 5.282 | 24,535 | -0.12(-2.25%) |
Mar 24, 2010 | 5.555 | 5.555 | 5.395 | 5.403 | 27,984 | -0.17(-3.13%) |
Mar 23, 2010 | 5.494 | 5.600 | 5.464 | 5.577 | 17,985 | +0.07(+1.24%) |
Mar 22, 2010 | 5.365 | 5.524 | 5.365 | 5.509 | 31,151 | -0.02(-0.41%) |
Mar 19, 2010 | 5.600 | 5.600 | 5.449 | 5.532 | 66,773 | -0.03(-0.55%) |
Mar 18, 2010 | 5.479 | 5.608 | 5.479 | 5.562 | 24,957 | -0.06(-1.08%) |
Mar 17, 2010 | 5.615 | 5.631 | 5.547 | 5.623 | 25,960 | +0.00(+0.00%) |
Mar 16, 2010 | 5.608 | 5.631 | 5.543 | 5.623 | 26,869 | +0.11(+2.07%) |
Mar 15, 2010 | 5.464 | 5.570 | 5.449 | 5.509 | 12,208 | +0.02(+0.28%) |
Mar 12, 2010 | 5.555 | 5.555 | 5.433 | 5.494 | 17,990 | -0.11(-1.90%) |
Mar 11, 2010 | 5.615 | 5.684 | 5.532 | 5.600 | 53,390 | -0.06(-1.07%) |
Mar 10, 2010 | 5.509 | 5.691 | 5.502 | 5.661 | 29,154 | +0.13(+2.33%) |
Mar 09, 2010 | 5.456 | 5.593 | 5.418 | 5.532 | 16,983 | +0.05(+0.97%) |
Mar 08, 2010 | 5.441 | 5.517 | 5.357 | 5.479 | 25,349 | +0.02(+0.42%) |
Mar 05, 2010 | 5.274 | 5.464 | 5.198 | 5.456 | 59,049 | +0.19(+3.60%) |
Mar 04, 2010 | 5.153 | 5.266 | 5.069 | 5.266 | 18,026 | +0.15(+2.97%) |
Mar 03, 2010 | 5.130 | 5.228 | 5.084 | 5.115 | 31,772 | +0.00(+0.00%) |
Mar 02, 2010 | 5.122 | 5.175 | 5.031 | 5.115 | 51,389 | -0.01(-0.15%) |