Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.220 | 5.280 | 5.070 | 5.100 | 16,395 | -0.12(-2.30%) |
May 27, 2010 | 5.000 | 5.250 | 4.993 | 5.220 | 19,204 | +0.27(+5.45%) |
May 26, 2010 | 4.980 | 5.190 | 4.950 | 4.950 | 8,859 | +0.02(+0.41%) |
May 25, 2010 | 4.830 | 4.990 | 4.780 | 4.930 | 30,521 | +0.08(+1.65%) |
May 24, 2010 | 4.930 | 4.960 | 4.830 | 4.850 | 63,794 | -0.04(-0.82%) |
May 21, 2010 | 4.850 | 4.960 | 4.780 | 4.890 | 55,670 | -0.01(-0.20%) |
May 20, 2010 | 5.110 | 5.360 | 4.890 | 4.900 | 47,763 | -0.52(-9.59%) |
May 19, 2010 | 5.220 | 5.440 | 5.030 | 5.420 | 64,925 | +0.10(+1.88%) |
May 18, 2010 | 5.070 | 5.400 | 4.900 | 5.320 | 30,763 | +0.34(+6.83%) |
May 17, 2010 | 5.140 | 5.140 | 4.900 | 4.980 | 27,241 | -0.15(-2.92%) |
May 14, 2010 | 5.300 | 5.360 | 5.010 | 5.130 | 15,033 | -0.26(-4.82%) |
May 13, 2010 | 5.380 | 5.501 | 5.290 | 5.390 | 9,803 | -0.11(-2.00%) |
May 12, 2010 | 5.090 | 5.550 | 5.090 | 5.500 | 26,706 | +0.33(+6.38%) |
May 11, 2010 | 5.180 | 5.280 | 5.060 | 5.170 | 20,801 | -0.02(-0.39%) |
May 10, 2010 | 5.010 | 5.190 | 4.830 | 5.190 | 40,149 | +0.36(+7.45%) |
May 07, 2010 | 5.000 | 5.250 | 4.800 | 4.830 | 78,216 | -0.17(-3.42%) |
May 06, 2010 | 5.120 | 5.170 | 4.950 | 5.001 | 56,823 | -0.16(-3.08%) |
May 05, 2010 | 5.250 | 5.285 | 5.150 | 5.160 | 50,307 | -0.02(-0.39%) |
May 04, 2010 | 5.570 | 5.570 | 5.150 | 5.180 | 25,822 | -0.38(-6.83%) |
May 03, 2010 | 5.510 | 5.630 | 5.460 | 5.560 | 39,890 | +0.15(+2.77%) |
Apr 30, 2010 | 5.600 | 5.690 | 5.400 | 5.410 | 27,253 | -0.22(-3.91%) |
Apr 29, 2010 | 5.400 | 5.650 | 5.400 | 5.630 | 77,913 | +0.23(+4.26%) |
Apr 28, 2010 | 5.570 | 5.580 | 5.380 | 5.400 | 35,126 | -0.24(-4.26%) |
Apr 27, 2010 | 5.550 | 5.760 | 5.300 | 5.640 | 573,663 | +0.09(+1.62%) |
Apr 26, 2010 | 5.250 | 5.980 | 5.250 | 5.550 | 114,596 | +0.29(+5.51%) |
Apr 23, 2010 | 4.890 | 5.260 | 4.890 | 5.260 | 92,598 | +0.32(+6.48%) |
Apr 22, 2010 | 4.810 | 4.980 | 4.790 | 4.940 | 43,160 | +0.13(+2.70%) |
Apr 21, 2010 | 4.810 | 4.830 | 4.780 | 4.810 | 38,207 | -0.01(-0.21%) |
Apr 20, 2010 | 4.840 | 4.870 | 4.790 | 4.820 | 14,121 | -0.01(-0.21%) |
Apr 19, 2010 | 4.530 | 4.850 | 4.420 | 4.830 | 31,465 | +0.03(+0.63%) |
Apr 16, 2010 | 4.910 | 4.910 | 4.800 | 4.800 | 18,690 | -0.07(-1.44%) |
Apr 15, 2010 | 4.890 | 4.930 | 4.850 | 4.870 | 74,049 | -0.00(-0.04%) |
Apr 14, 2010 | 4.900 | 4.960 | 4.850 | 4.872 | 100,806 | -0.05(-0.98%) |
Apr 13, 2010 | 4.910 | 4.970 | 4.880 | 4.920 | 41,390 | +0.03(+0.61%) |
Apr 12, 2010 | 4.820 | 4.910 | 4.800 | 4.890 | 40,386 | +0.06(+1.24%) |
Apr 09, 2010 | 4.790 | 4.910 | 4.780 | 4.830 | 24,951 | +0.01(+0.21%) |
Apr 08, 2010 | 4.800 | 4.880 | 4.800 | 4.820 | 20,702 | +0.02(+0.42%) |
Apr 07, 2010 | 4.790 | 4.950 | 4.790 | 4.800 | 40,211 | +0.01(+0.21%) |
Apr 06, 2010 | 5.040 | 5.040 | 4.530 | 4.790 | 320,030 | -0.25(-4.96%) |
Apr 05, 2010 | 5.050 | 5.120 | 4.981 | 5.040 | 22,278 | -0.01(-0.20%) |
Apr 01, 2010 | 5.100 | 5.050 | 5.050 | 5.050 | 27,800 | +0.00(+0.00%) |
Mar 31, 2010 | 4.960 | 5.050 | 4.950 | 5.050 | 22,309 | +0.06(+1.20%) |
Mar 30, 2010 | 4.950 | 5.100 | 4.950 | 4.990 | 22,680 | +0.03(+0.60%) |
Mar 29, 2010 | 5.120 | 5.130 | 4.960 | 4.960 | 160,853 | -0.10(-1.98%) |
Mar 26, 2010 | 5.050 | 5.120 | 5.050 | 5.060 | 34,826 | +0.01(+0.20%) |
Mar 25, 2010 | 5.130 | 5.130 | 5.020 | 5.050 | 50,032 | -0.01(-0.20%) |
Mar 24, 2010 | 5.130 | 5.130 | 5.050 | 5.060 | 29,285 | -0.06(-1.17%) |
Mar 23, 2010 | 5.030 | 5.120 | 5.010 | 5.120 | 49,029 | -0.00(-0.00%) |
Mar 22, 2010 | 5.220 | 5.230 | 5.020 | 5.120 | 60,530 | -0.25(-4.65%) |
Mar 19, 2010 | 5.380 | 5.450 | 5.060 | 5.370 | 24,501 | +0.04(+0.75%) |
Mar 18, 2010 | 5.330 | 5.490 | 5.270 | 5.330 | 16,751 | -0.03(-0.56%) |
Mar 17, 2010 | 5.150 | 5.500 | 5.140 | 5.360 | 39,844 | +0.24(+4.69%) |
Mar 16, 2010 | 5.100 | 5.120 | 5.010 | 5.120 | 21,959 | +0.12(+2.40%) |
Mar 15, 2010 | 5.010 | 5.060 | 5.000 | 5.000 | 10,050 | -0.06(-1.19%) |
Mar 12, 2010 | 5.040 | 5.110 | 4.990 | 5.060 | 18,321 | +0.02(+0.40%) |
Mar 11, 2010 | 5.100 | 5.140 | 4.970 | 5.040 | 15,224 | -0.01(-0.20%) |
Mar 10, 2010 | 4.940 | 5.055 | 4.940 | 5.050 | 14,870 | +0.11(+2.23%) |
Mar 09, 2010 | 4.950 | 4.950 | 4.850 | 4.940 | 19,860 | +0.04(+0.82%) |
Mar 08, 2010 | 4.770 | 4.940 | 4.680 | 4.900 | 27,455 | +0.18(+3.81%) |
Mar 05, 2010 | 4.730 | 4.860 | 4.680 | 4.720 | 17,198 | -0.03(-0.63%) |
Mar 04, 2010 | 4.920 | 4.940 | 4.740 | 4.750 | 30,204 | +0.05(+1.06%) |
Mar 03, 2010 | 4.700 | 4.710 | 4.660 | 4.700 | 18,913 | +0.00(+0.00%) |
Mar 02, 2010 | 4.740 | 4.779 | 4.650 | 4.700 | 23,148 | +0.03(+0.64%) |