Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.391 | 5.523 | 5.306 | 5.360 | 162,749 | -0.03(-0.58%) |
May 27, 2010 | 5.174 | 5.391 | 5.174 | 5.391 | 179,535 | +0.29(+5.62%) |
May 26, 2010 | 5.081 | 5.283 | 5.081 | 5.104 | 156,800 | +0.05(+1.08%) |
May 25, 2010 | 4.933 | 5.065 | 4.778 | 5.050 | 594,636 | -0.01(-0.15%) |
May 24, 2010 | 5.298 | 5.360 | 5.027 | 5.058 | 127,390 | -0.21(-3.98%) |
May 21, 2010 | 5.065 | 5.306 | 5.034 | 5.267 | 235,252 | +0.11(+2.11%) |
May 20, 2010 | 5.182 | 5.476 | 5.089 | 5.158 | 422,909 | -0.43(-7.77%) |
May 19, 2010 | 5.608 | 5.639 | 5.321 | 5.593 | 445,901 | -0.05(-0.96%) |
May 18, 2010 | 5.740 | 5.849 | 5.585 | 5.647 | 371,474 | +0.00(+0.00%) |
May 17, 2010 | 5.655 | 5.694 | 5.523 | 5.647 | 378,858 | -0.02(-0.27%) |
May 14, 2010 | 5.663 | 5.701 | 5.507 | 5.663 | 299,772 | -0.11(-1.88%) |
May 13, 2010 | 5.841 | 5.864 | 5.771 | 5.771 | 232,375 | -0.09(-1.59%) |
May 12, 2010 | 5.732 | 5.888 | 5.732 | 5.864 | 244,858 | +0.16(+2.72%) |
May 11, 2010 | 5.771 | 5.818 | 5.476 | 5.709 | 393,240 | +0.12(+2.08%) |
May 10, 2010 | 5.523 | 5.678 | 5.484 | 5.593 | 321,772 | +0.27(+5.10%) |
May 07, 2010 | 5.383 | 5.407 | 5.065 | 5.321 | 601,003 | -0.06(-1.15%) |
May 06, 2010 | 5.632 | 5.872 | 4.794 | 5.383 | 960,657 | -0.20(-3.54%) |
May 05, 2010 | 5.701 | 5.748 | 5.546 | 5.581 | 487,418 | -0.18(-3.16%) |
May 04, 2010 | 5.771 | 5.794 | 5.585 | 5.763 | 275,884 | -0.04(-0.67%) |
May 03, 2010 | 5.763 | 5.872 | 5.725 | 5.802 | 306,529 | +0.01(+0.13%) |
Apr 30, 2010 | 5.833 | 5.880 | 5.663 | 5.794 | 433,473 | +0.04(+0.67%) |
Apr 29, 2010 | 5.523 | 5.810 | 5.523 | 5.756 | 486,351 | +0.22(+4.07%) |
Apr 28, 2010 | 5.337 | 5.577 | 5.283 | 5.531 | 455,816 | +0.17(+3.18%) |
Apr 27, 2010 | 5.570 | 5.577 | 5.352 | 5.360 | 373,990 | -0.28(-4.95%) |
Apr 26, 2010 | 5.597 | 5.670 | 5.585 | 5.639 | 241,795 | -0.05(-0.95%) |
Apr 23, 2010 | 5.678 | 5.709 | 5.492 | 5.694 | 411,918 | +0.02(+0.41%) |
Apr 22, 2010 | 5.531 | 5.732 | 5.484 | 5.670 | 801,547 | +0.12(+2.24%) |
Apr 21, 2010 | 5.469 | 5.585 | 5.461 | 5.546 | 817,166 | +0.09(+1.56%) |
Apr 20, 2010 | 5.321 | 5.500 | 5.321 | 5.461 | 876,136 | +0.16(+2.92%) |
Apr 19, 2010 | 5.151 | 5.337 | 4.988 | 5.306 | 647,402 | +0.16(+3.17%) |
Apr 16, 2010 | 5.174 | 5.220 | 4.988 | 5.143 | 327,302 | -0.05(-1.04%) |
Apr 15, 2010 | 5.182 | 5.220 | 5.127 | 5.197 | 189,240 | +0.02(+0.45%) |
Apr 14, 2010 | 5.120 | 5.236 | 5.058 | 5.174 | 317,586 | +0.02(+0.30%) |
Apr 13, 2010 | 5.042 | 5.197 | 4.926 | 5.158 | 398,645 | +0.09(+1.68%) |
Apr 12, 2010 | 4.949 | 5.143 | 4.918 | 5.073 | 381,654 | +0.13(+2.67%) |
Apr 09, 2010 | 4.802 | 4.957 | 4.680 | 4.941 | 245,955 | +0.18(+3.75%) |
Apr 08, 2010 | 4.848 | 4.848 | 4.507 | 4.763 | 622,837 | -0.13(-2.69%) |
Apr 07, 2010 | 4.902 | 4.972 | 4.864 | 4.895 | 317,832 | -0.04(-0.79%) |
Apr 06, 2010 | 4.895 | 5.003 | 4.879 | 4.933 | 337,092 | +0.05(+0.95%) |
Apr 05, 2010 | 4.864 | 4.902 | 4.778 | 4.887 | 462,495 | +0.15(+3.11%) |
Apr 01, 2010 | 4.522 | 4.740 | 4.740 | 4.740 | 926,129 | +0.24(+5.34%) |
Mar 31, 2010 | 4.212 | 4.522 | 4.197 | 4.499 | 402,491 | +0.28(+6.62%) |
Mar 30, 2010 | 4.166 | 4.228 | 4.166 | 4.220 | 407,780 | +0.05(+1.12%) |
Mar 29, 2010 | 4.166 | 4.243 | 4.150 | 4.173 | 212,650 | +0.01(+0.19%) |
Mar 26, 2010 | 4.259 | 4.259 | 4.134 | 4.166 | 298,504 | -0.05(-1.11%) |
Mar 25, 2010 | 3.855 | 4.228 | 3.847 | 4.212 | 735,564 | +0.40(+10.59%) |
Mar 24, 2010 | 3.661 | 3.863 | 3.607 | 3.809 | 379,393 | +0.15(+4.03%) |
Mar 23, 2010 | 3.560 | 3.685 | 3.529 | 3.661 | 201,406 | +0.10(+2.83%) |
Mar 22, 2010 | 3.436 | 3.591 | 3.413 | 3.560 | 151,064 | +0.12(+3.38%) |
Mar 19, 2010 | 3.553 | 3.553 | 3.351 | 3.444 | 121,304 | -0.10(-2.84%) |
Mar 18, 2010 | 3.591 | 3.623 | 3.514 | 3.545 | 61,359 | -0.02(-0.44%) |
Mar 17, 2010 | 3.669 | 3.723 | 3.537 | 3.560 | 252,389 | -0.08(-2.13%) |
Mar 16, 2010 | 3.545 | 3.661 | 3.436 | 3.638 | 295,075 | +0.14(+3.99%) |
Mar 15, 2010 | 3.491 | 3.615 | 3.328 | 3.498 | 457,561 | +0.11(+3.20%) |
Mar 12, 2010 | 3.359 | 3.460 | 3.343 | 3.390 | 210,612 | +0.06(+1.86%) |
Mar 11, 2010 | 3.545 | 3.747 | 3.184 | 3.328 | 670,486 | -0.22(-6.33%) |
Mar 10, 2010 | 3.336 | 3.599 | 3.304 | 3.553 | 437,267 | +0.23(+7.01%) |
Mar 09, 2010 | 3.064 | 3.328 | 3.064 | 3.320 | 210,648 | +0.21(+6.73%) |
Mar 08, 2010 | 3.056 | 3.142 | 3.041 | 3.111 | 100,708 | +0.07(+2.30%) |
Mar 05, 2010 | 3.025 | 3.049 | 2.986 | 3.041 | 80,881 | +0.05(+1.55%) |
Mar 04, 2010 | 3.029 | 3.049 | 2.994 | 2.994 | 46,755 | -0.02(-0.52%) |
Mar 03, 2010 | 3.010 | 3.025 | 3.002 | 3.010 | 28,639 | +0.02(+0.78%) |
Mar 02, 2010 | 3.002 | 3.041 | 2.986 | 2.986 | 40,434 | +0.00(+0.00%) |