Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.120 | 5.190 | 4.958 | 4.960 | 1,647,013 | -0.16(-3.13%) |
May 27, 2010 | 4.950 | 5.120 | 4.940 | 5.120 | 3,250,204 | +0.30(+6.22%) |
May 26, 2010 | 4.750 | 4.950 | 4.730 | 4.820 | 1,719,670 | +0.12(+2.55%) |
May 25, 2010 | 4.610 | 4.740 | 4.460 | 4.700 | 2,285,359 | -0.10(-2.08%) |
May 24, 2010 | 4.760 | 4.940 | 4.600 | 4.800 | 1,842,659 | +0.15(+3.23%) |
May 21, 2010 | 4.450 | 4.900 | 4.280 | 4.650 | 3,284,117 | +0.08(+1.75%) |
May 20, 2010 | 4.550 | 4.780 | 4.440 | 4.570 | 3,304,628 | -0.34(-6.92%) |
May 19, 2010 | 4.740 | 4.990 | 4.650 | 4.910 | 2,241,829 | +0.12(+2.51%) |
May 18, 2010 | 5.150 | 5.150 | 4.750 | 4.790 | 1,610,466 | -0.26(-5.15%) |
May 17, 2010 | 5.120 | 5.240 | 4.860 | 5.050 | 3,184,319 | -0.02(-0.39%) |
May 14, 2010 | 4.950 | 5.080 | 4.880 | 5.070 | 2,589,781 | +0.06(+1.20%) |
May 13, 2010 | 5.220 | 5.250 | 4.920 | 5.010 | 2,272,949 | -0.21(-4.02%) |
May 12, 2010 | 5.170 | 5.320 | 5.170 | 5.220 | 2,187,287 | +0.09(+1.75%) |
May 11, 2010 | 5.320 | 5.340 | 5.080 | 5.130 | 2,307,857 | -0.16(-3.02%) |
May 10, 2010 | 5.180 | 5.290 | 4.990 | 5.290 | 1,794,168 | +0.56(+11.84%) |
May 07, 2010 | 5.060 | 5.220 | 4.690 | 4.730 | 2,950,752 | -0.33(-6.52%) |
May 06, 2010 | 5.250 | 5.425 | 4.510 | 5.060 | 3,185,785 | -0.23(-4.35%) |
May 05, 2010 | 5.330 | 5.410 | 5.080 | 5.290 | 2,134,214 | +0.01(+0.19%) |
May 04, 2010 | 5.420 | 5.420 | 5.080 | 5.280 | 2,424,719 | -0.26(-4.69%) |
May 03, 2010 | 5.360 | 5.655 | 5.340 | 5.540 | 3,092,788 | +0.28(+5.32%) |
Apr 30, 2010 | 5.730 | 5.730 | 5.260 | 5.260 | 3,002,535 | -0.43(-7.56%) |
Apr 29, 2010 | 5.850 | 5.890 | 5.310 | 5.690 | 4,891,500 | -0.06(-1.04%) |
Apr 28, 2010 | 5.680 | 5.970 | 5.670 | 5.750 | 4,079,680 | +0.12(+2.13%) |
Apr 27, 2010 | 5.670 | 5.770 | 5.510 | 5.630 | 4,057,419 | -0.09(-1.57%) |
Apr 26, 2010 | 5.220 | 5.740 | 5.170 | 5.720 | 7,003,988 | +0.53(+10.21%) |
Apr 23, 2010 | 4.840 | 5.280 | 4.721 | 5.190 | 7,535,739 | +0.64(+14.07%) |
Apr 22, 2010 | 4.290 | 4.550 | 4.120 | 4.550 | 4,224,060 | +0.26(+6.06%) |
Apr 21, 2010 | 4.520 | 4.550 | 4.210 | 4.290 | 3,806,978 | -0.17(-3.81%) |
Apr 20, 2010 | 4.380 | 4.500 | 4.280 | 4.460 | 1,781,203 | +0.13(+3.00%) |
Apr 19, 2010 | 4.420 | 4.420 | 4.215 | 4.330 | 3,011,983 | -0.06(-1.37%) |
Apr 16, 2010 | 4.360 | 4.410 | 4.200 | 4.390 | 2,608,599 | +0.03(+0.69%) |
Apr 15, 2010 | 4.390 | 4.410 | 4.270 | 4.360 | 2,474,799 | -0.03(-0.68%) |
Apr 14, 2010 | 4.190 | 4.400 | 4.190 | 4.390 | 3,706,510 | +0.27(+6.55%) |
Apr 13, 2010 | 4.070 | 4.170 | 3.990 | 4.120 | 3,065,081 | +0.03(+0.73%) |
Apr 12, 2010 | 4.100 | 4.230 | 4.050 | 4.090 | 2,688,401 | +0.12(+3.02%) |
Apr 09, 2010 | 4.000 | 4.030 | 3.920 | 3.970 | 835,126 | -0.01(-0.25%) |
Apr 08, 2010 | 3.950 | 3.990 | 3.860 | 3.980 | 1,122,162 | -0.01(-0.25%) |
Apr 07, 2010 | 3.890 | 4.000 | 3.850 | 3.990 | 2,395,121 | +0.10(+2.57%) |
Apr 06, 2010 | 3.840 | 3.920 | 3.810 | 3.890 | 1,635,372 | +0.05(+1.30%) |
Apr 05, 2010 | 3.700 | 3.880 | 3.690 | 3.840 | 1,641,888 | +0.15(+4.07%) |
Apr 01, 2010 | 3.680 | 3.690 | 3.690 | 3.690 | 830,800 | +0.02(+0.54%) |
Mar 31, 2010 | 3.640 | 3.730 | 3.630 | 3.670 | 1,104,281 | +0.00(+0.00%) |
Mar 30, 2010 | 3.750 | 3.785 | 3.650 | 3.670 | 1,119,609 | -0.08(-2.13%) |
Mar 29, 2010 | 3.640 | 3.780 | 3.640 | 3.750 | 1,359,670 | +0.10(+2.74%) |
Mar 26, 2010 | 3.520 | 3.660 | 3.510 | 3.650 | 3,045,625 | +0.13(+3.69%) |
Mar 25, 2010 | 3.680 | 3.720 | 3.510 | 3.520 | 1,752,827 | -0.15(-4.09%) |
Mar 24, 2010 | 3.720 | 3.740 | 3.630 | 3.670 | 2,725,187 | -0.05(-1.34%) |
Mar 23, 2010 | 3.650 | 3.800 | 3.620 | 3.720 | 3,556,611 | +0.09(+2.48%) |
Mar 22, 2010 | 3.630 | 3.680 | 3.530 | 3.630 | 1,576,342 | +0.07(+1.97%) |
Mar 19, 2010 | 3.590 | 3.600 | 3.520 | 3.560 | 1,038,458 | -0.01(-0.28%) |
Mar 18, 2010 | 3.650 | 3.700 | 3.560 | 3.570 | 1,582,823 | +0.06(+1.71%) |
Mar 17, 2010 | 3.430 | 3.550 | 3.390 | 3.510 | 1,002,930 | +0.08(+2.33%) |
Mar 16, 2010 | 3.470 | 3.470 | 3.310 | 3.430 | 1,737,250 | -0.05(-1.44%) |
Mar 15, 2010 | 3.440 | 3.500 | 3.410 | 3.480 | 1,312,433 | -0.01(-0.29%) |
Mar 12, 2010 | 3.590 | 3.600 | 3.460 | 3.490 | 980,082 | -0.08(-2.24%) |
Mar 11, 2010 | 3.470 | 3.580 | 3.460 | 3.570 | 1,762,567 | +0.09(+2.59%) |
Mar 10, 2010 | 3.500 | 3.520 | 3.470 | 3.480 | 1,400,894 | -0.02(-0.57%) |
Mar 09, 2010 | 3.500 | 3.550 | 3.420 | 3.500 | 1,939,828 | -0.01(-0.28%) |
Mar 08, 2010 | 3.640 | 3.680 | 3.500 | 3.510 | 2,232,344 | +0.01(+0.29%) |
Mar 05, 2010 | 3.590 | 3.620 | 3.480 | 3.500 | 1,477,213 | -0.08(-2.23%) |
Mar 04, 2010 | 3.400 | 3.600 | 3.380 | 3.580 | 3,550,190 | +0.18(+5.29%) |
Mar 03, 2010 | 3.380 | 3.470 | 3.280 | 3.400 | 4,459,556 | +0.32(+10.39%) |
Mar 02, 2010 | 3.000 | 3.110 | 2.980 | 3.080 | 1,877,487 | +0.10(+3.36%) |