Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.529 | 4.607 | 4.454 | 4.529 | 819,645 | -0.00(-0.06%) |
May 27, 2010 | 4.392 | 4.532 | 4.384 | 4.532 | 1,002,724 | +0.23(+5.23%) |
May 26, 2010 | 4.333 | 4.400 | 4.277 | 4.307 | 1,065,683 | +0.02(+0.37%) |
May 25, 2010 | 4.119 | 4.293 | 4.106 | 4.291 | 1,417,001 | +0.00(+0.00%) |
May 24, 2010 | 4.285 | 4.339 | 4.245 | 4.291 | 786,699 | +0.00(+0.00%) |
May 21, 2010 | 4.132 | 4.360 | 4.079 | 4.291 | 1,485,274 | +0.03(+0.82%) |
May 20, 2010 | 4.232 | 4.317 | 4.213 | 4.256 | 1,118 | -0.18(-4.11%) |
May 19, 2010 | 4.476 | 4.489 | 4.358 | 4.438 | 1,242,787 | -0.08(-1.72%) |
May 18, 2010 | 4.610 | 4.661 | 4.473 | 4.516 | 1,018,364 | -0.07(-1.58%) |
May 17, 2010 | 4.679 | 4.682 | 4.449 | 4.588 | 1,831,040 | -0.12(-2.62%) |
May 14, 2010 | 4.712 | 4.948 | 4.693 | 4.712 | 1,098,801 | -0.23(-4.72%) |
May 13, 2010 | 4.961 | 5.012 | 4.932 | 4.945 | 464,687 | -0.02(-0.49%) |
May 12, 2010 | 4.996 | 5.028 | 4.923 | 4.969 | 895,373 | -0.02(-0.44%) |
May 11, 2010 | 5.022 | 5.082 | 4.991 | 4.991 | 1,255,856 | -0.01(-0.16%) |
May 10, 2010 | 4.840 | 5.009 | 4.835 | 4.999 | 2,003,385 | +0.46(+10.15%) |
May 07, 2010 | 4.593 | 4.618 | 4.458 | 4.538 | 1,733,204 | +0.01(+0.23%) |
May 06, 2010 | 4.528 | 5.090 | 1.975 | 4.528 | 4,996 | -0.56(-11.09%) |
May 05, 2010 | 5.100 | 5.168 | 5.061 | 5.092 | 989,879 | -0.10(-1.99%) |
May 04, 2010 | 5.194 | 5.235 | 5.170 | 5.196 | 1,058,997 | -0.05(-1.00%) |
May 03, 2010 | 5.209 | 5.295 | 5.204 | 5.248 | 625,833 | +0.04(+0.85%) |
Apr 30, 2010 | 5.274 | 5.295 | 5.136 | 5.204 | 814,410 | -0.09(-1.77%) |
Apr 29, 2010 | 5.228 | 5.311 | 5.225 | 5.298 | 1,192,579 | +0.08(+1.55%) |
Apr 28, 2010 | 5.212 | 5.230 | 5.165 | 5.217 | 618,093 | +0.05(+1.06%) |
Apr 27, 2010 | 5.293 | 5.293 | 5.157 | 5.162 | 815,998 | -0.13(-2.41%) |
Apr 26, 2010 | 5.274 | 5.324 | 5.269 | 5.290 | 936,598 | +0.01(+0.10%) |
Apr 23, 2010 | 5.269 | 5.285 | 5.241 | 5.285 | 1,015,789 | +0.04(+0.78%) |
Apr 22, 2010 | 5.251 | 5.277 | 5.207 | 5.244 | 849,333 | -0.01(-0.13%) |
Apr 21, 2010 | 5.248 | 5.303 | 5.243 | 5.251 | 1,043,025 | -0.01(-0.10%) |
Apr 20, 2010 | 5.233 | 5.274 | 5.230 | 5.256 | 546,846 | +0.02(+0.45%) |
Apr 19, 2010 | 5.212 | 5.246 | 5.162 | 5.233 | 429,916 | +0.03(+0.50%) |
Apr 16, 2010 | 5.282 | 5.295 | 5.170 | 5.207 | 697,134 | -0.09(-1.77%) |
Apr 15, 2010 | 5.306 | 5.321 | 5.287 | 5.300 | 613,943 | -0.03(-0.63%) |
Apr 14, 2010 | 5.267 | 5.334 | 5.256 | 5.334 | 799,322 | +0.08(+1.54%) |
Apr 13, 2010 | 5.254 | 5.290 | 5.251 | 5.254 | 791,525 | +0.01(+0.10%) |
Apr 12, 2010 | 5.191 | 5.256 | 5.191 | 5.248 | 742,275 | +0.04(+0.75%) |
Apr 09, 2010 | 5.176 | 5.220 | 5.176 | 5.209 | 519,979 | +0.03(+0.65%) |
Apr 08, 2010 | 5.168 | 5.191 | 5.121 | 5.176 | 553,652 | +0.00(+0.05%) |
Apr 07, 2010 | 5.228 | 5.230 | 5.147 | 5.173 | 858,791 | -0.03(-0.55%) |
Apr 06, 2010 | 5.212 | 5.225 | 5.173 | 5.202 | 579,313 | -0.04(-0.74%) |
Apr 05, 2010 | 5.269 | 5.269 | 5.199 | 5.241 | 724,639 | -0.03(-0.54%) |
Apr 01, 2010 | 5.134 | 5.269 | 5.269 | 5.269 | 1,130,256 | +0.17(+3.26%) |
Mar 31, 2010 | 5.105 | 5.173 | 5.084 | 5.103 | 635,675 | +0.00(+0.00%) |
Mar 30, 2010 | 5.134 | 5.144 | 5.069 | 5.103 | 682,427 | +0.00(+0.05%) |
Mar 29, 2010 | 5.202 | 5.227 | 5.053 | 5.100 | 868,410 | -0.09(-1.80%) |
Mar 26, 2010 | 5.215 | 5.217 | 5.160 | 5.194 | 953,827 | +0.02(+0.30%) |
Mar 25, 2010 | 5.202 | 5.228 | 5.168 | 5.178 | 855,735 | +0.01(+0.20%) |
Mar 24, 2010 | 5.142 | 5.181 | 5.126 | 5.168 | 960,717 | -0.00(-0.05%) |
Mar 23, 2010 | 5.121 | 5.183 | 5.092 | 5.170 | 688,960 | +0.08(+1.64%) |
Mar 22, 2010 | 5.030 | 5.095 | 5.019 | 5.087 | 553,967 | +0.01(+0.26%) |
Mar 19, 2010 | 5.173 | 5.194 | 5.074 | 5.074 | 902,890 | -0.10(-1.91%) |
Mar 18, 2010 | 5.152 | 5.176 | 5.121 | 5.173 | 726,380 | +0.04(+0.71%) |
Mar 17, 2010 | 5.074 | 5.157 | 5.074 | 5.136 | 654,745 | +0.07(+1.33%) |
Mar 16, 2010 | 5.048 | 5.071 | 5.027 | 5.069 | 738,955 | +0.05(+1.09%) |
Mar 15, 2010 | 5.020 | 5.027 | 5.001 | 5.014 | 706,054 | +0.02(+0.31%) |
Mar 12, 2010 | 5.038 | 5.038 | 4.983 | 4.999 | 595,327 | -0.02(-0.47%) |
Mar 11, 2010 | 4.926 | 5.045 | 4.926 | 5.022 | 686,508 | +0.01(+0.10%) |
Mar 10, 2010 | 5.019 | 5.045 | 4.986 | 5.017 | 942,524 | +0.01(+0.16%) |
Mar 09, 2010 | 4.965 | 5.022 | 4.965 | 5.009 | 763,870 | +0.00(+0.00%) |
Mar 08, 2010 | 5.038 | 5.056 | 4.991 | 5.009 | 801,778 | -0.05(-0.98%) |
Mar 05, 2010 | 4.980 | 5.074 | 4.980 | 5.058 | 650,694 | +0.06(+1.25%) |
Mar 04, 2010 | 4.947 | 4.996 | 4.944 | 4.996 | 699,248 | +0.04(+0.84%) |
Mar 03, 2010 | 5.012 | 5.019 | 4.954 | 4.954 | 963,507 | -0.06(-1.14%) |
Mar 02, 2010 | 4.996 | 5.014 | 4.970 | 5.012 | 721,826 | +0.03(+0.63%) |