Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.544 | 7.654 | 7.288 | 7.544 | 25,445 | -0.02(-0.24%) |
May 27, 2010 | 7.154 | 7.648 | 7.124 | 7.562 | 101,448 | +0.66(+9.63%) |
May 26, 2010 | 6.941 | 7.252 | 6.886 | 6.898 | 46,945 | +0.13(+1.98%) |
May 25, 2010 | 6.886 | 6.971 | 6.520 | 6.764 | 87,719 | -0.27(-3.90%) |
May 24, 2010 | 6.764 | 7.246 | 6.764 | 7.038 | 48,675 | +0.03(+0.43%) |
May 21, 2010 | 5.954 | 7.282 | 5.954 | 7.008 | 69,358 | +0.48(+7.38%) |
May 20, 2010 | 6.612 | 6.703 | 6.501 | 6.527 | 67,619 | -0.60(-8.46%) |
May 19, 2010 | 7.617 | 7.788 | 6.819 | 7.130 | 75,515 | -0.32(-4.26%) |
May 18, 2010 | 6.094 | 7.526 | 6.094 | 7.447 | 1,148 | +2.45(+49.02%) |
May 17, 2010 | 4.388 | 5.027 | 4.388 | 4.997 | 29,866 | +0.52(+11.56%) |
May 14, 2010 | 4.479 | 4.482 | 4.284 | 4.479 | 2,297 | -0.09(-1.87%) |
May 13, 2010 | 4.451 | 4.583 | 4.409 | 4.564 | 16,921 | +0.09(+1.90%) |
May 12, 2010 | 4.564 | 4.570 | 4.424 | 4.479 | 2,658 | -0.15(-3.16%) |
May 11, 2010 | 4.698 | 4.698 | 4.516 | 4.625 | 1,641 | -0.07(-1.43%) |
May 10, 2010 | 4.814 | 4.863 | 4.692 | 4.692 | 17,409 | +0.26(+5.92%) |
May 07, 2010 | 4.272 | 4.552 | 4.272 | 4.430 | 12,867 | +0.05(+1.18%) |
May 06, 2010 | 4.625 | 4.735 | 4.308 | 4.379 | 328 | -0.20(-4.32%) |
May 05, 2010 | 4.607 | 4.723 | 4.442 | 4.576 | 17,260 | -0.26(-5.42%) |
May 04, 2010 | 4.881 | 4.881 | 4.720 | 4.839 | 10,075 | +0.02(+0.38%) |
May 03, 2010 | 5.058 | 5.058 | 4.723 | 4.820 | 18,141 | +0.12(+2.59%) |
Apr 30, 2010 | 4.260 | 4.784 | 4.260 | 4.698 | 51,878 | +0.37(+8.59%) |
Apr 29, 2010 | 3.961 | 4.570 | 3.961 | 4.327 | 65,613 | +0.24(+5.97%) |
Apr 28, 2010 | 3.894 | 4.083 | 3.809 | 4.083 | 20,643 | +0.19(+4.85%) |
Apr 27, 2010 | 3.900 | 3.900 | 3.778 | 3.894 | 7,466 | +0.02(+0.55%) |
Apr 26, 2010 | 3.748 | 3.893 | 3.748 | 3.873 | 7,942 | +0.12(+3.33%) |
Apr 23, 2010 | 3.760 | 3.760 | 3.687 | 3.748 | 2,962 | +0.00(+0.00%) |
Apr 22, 2010 | 3.760 | 3.760 | 3.748 | 3.748 | 656 | +0.00(+0.00%) |
Apr 21, 2010 | 3.748 | 3.748 | 3.748 | 3.748 | 1,394 | +0.02(+0.49%) |
Apr 20, 2010 | 3.784 | 3.882 | 3.693 | 3.729 | 33,935 | +0.01(+0.33%) |
Apr 19, 2010 | 3.742 | 3.742 | 3.717 | 3.717 | 3,165 | -0.10(-2.71%) |
Apr 16, 2010 | 3.821 | 3.870 | 3.748 | 3.821 | 5,333 | +0.01(+0.32%) |
Apr 15, 2010 | 3.565 | 3.991 | 3.565 | 3.809 | 8,656 | +0.06(+1.63%) |
Apr 14, 2010 | 3.857 | 3.894 | 3.717 | 3.748 | 3,556 | -0.06(-1.60%) |
Apr 13, 2010 | 3.748 | 3.961 | 3.748 | 3.809 | 8,533 | -0.01(-0.16%) |
Apr 12, 2010 | 3.870 | 3.900 | 3.754 | 3.815 | 39,561 | +0.10(+2.62%) |
Apr 09, 2010 | 3.650 | 3.839 | 3.449 | 3.717 | 15,425 | +0.24(+7.02%) |
Apr 08, 2010 | 3.815 | 3.815 | 3.473 | 3.473 | 13,144 | -0.25(-6.71%) |
Apr 07, 2010 | 3.784 | 3.839 | 3.425 | 3.723 | 55,327 | +0.04(+0.99%) |
Apr 06, 2010 | 3.541 | 3.809 | 3.541 | 3.687 | 15,971 | +0.11(+3.07%) |
Apr 05, 2010 | 3.742 | 3.742 | 3.382 | 3.577 | 20,425 | +0.00(+0.09%) |
Apr 01, 2010 | 3.455 | 3.574 | 3.574 | 3.574 | 31,179 | +0.22(+6.44%) |
Mar 31, 2010 | 3.382 | 3.979 | 3.291 | 3.358 | 60,876 | -0.02(-0.72%) |
Mar 30, 2010 | 2.803 | 4.205 | 2.803 | 3.382 | 406,098 | +0.91(+37.04%) |
Mar 29, 2010 | 2.452 | 2.474 | 2.452 | 2.468 | 1,821 | +0.08(+3.32%) |
Mar 25, 2010 | 2.389 | 2.389 | 2.389 | 2.389 | 0 | -0.08(-3.21%) |
Mar 24, 2010 | 2.438 | 2.468 | 2.438 | 2.468 | 2,756 | +0.01(+0.25%) |
Mar 23, 2010 | 2.462 | 2.468 | 2.462 | 2.462 | 800 | +0.00(+0.00%) |
Mar 17, 2010 | 2.462 | 2.462 | 2.462 | 2.462 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 2.346 | 2.462 | 2.346 | 2.462 | 3,764 | +0.09(+3.59%) |
Mar 15, 2010 | 2.377 | 2.377 | 2.377 | 2.377 | 1,805 | -0.09(-3.47%) |
Mar 12, 2010 | 2.395 | 2.462 | 2.395 | 2.462 | 822 | +0.00(+0.00%) |
Mar 08, 2010 | 2.462 | 2.462 | 2.462 | 2.462 | 0 | -0.04(-1.46%) |
Mar 05, 2010 | 2.529 | 2.529 | 2.498 | 2.498 | 2,953 | -0.03(-1.20%) |