Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.350 | 4.420 | 4.290 | 4.300 | 9,930 | -0.05(-1.15%) |
May 27, 2010 | 4.310 | 4.440 | 4.310 | 4.350 | 5,358 | +0.30(+7.41%) |
May 26, 2010 | 4.150 | 4.170 | 4.050 | 4.050 | 5,850 | +0.05(+1.25%) |
May 25, 2010 | 3.970 | 4.090 | 3.970 | 4.000 | 13,675 | -0.20(-4.76%) |
May 24, 2010 | 4.280 | 4.300 | 4.200 | 4.200 | 10,929 | -0.17(-3.89%) |
May 21, 2010 | 4.200 | 4.370 | 4.150 | 4.370 | 39,693 | -0.08(-1.80%) |
May 20, 2010 | 4.250 | 4.450 | 4.200 | 4.450 | 5,994 | -0.05(-1.11%) |
May 19, 2010 | 4.640 | 4.670 | 4.500 | 4.500 | 10,323 | -0.10(-2.17%) |
May 18, 2010 | 4.730 | 4.850 | 4.600 | 4.600 | 11,691 | -0.05(-1.08%) |
May 17, 2010 | 4.640 | 4.740 | 4.600 | 4.650 | 8,891 | +0.15(+3.33%) |
May 14, 2010 | 4.750 | 4.750 | 4.500 | 4.500 | 3,544 | -0.45(-9.09%) |
May 13, 2010 | 4.860 | 5.050 | 4.860 | 4.950 | 27,488 | -0.14(-2.75%) |
May 12, 2010 | 4.920 | 5.100 | 4.920 | 5.090 | 5,633 | +0.29(+6.04%) |
May 11, 2010 | 4.820 | 4.920 | 4.800 | 4.800 | 4,598 | +0.00(+0.00%) |
May 10, 2010 | 4.800 | 4.920 | 4.800 | 4.800 | 10,763 | +0.30(+6.67%) |
May 07, 2010 | 4.660 | 4.660 | 4.500 | 4.500 | 8,727 | -0.15(-3.23%) |
May 06, 2010 | 4.900 | 4.900 | 4.620 | 4.650 | 10,135 | -0.45(-8.82%) |
May 05, 2010 | 5.040 | 5.150 | 5.040 | 5.100 | 6,140 | -0.16(-3.04%) |
May 04, 2010 | 5.390 | 5.390 | 5.260 | 5.260 | 8,091 | -0.34(-6.07%) |
May 03, 2010 | 5.720 | 5.720 | 5.570 | 5.600 | 4,791 | -0.15(-2.61%) |
Apr 30, 2010 | 5.760 | 5.850 | 5.750 | 5.750 | 4,099 | +0.00(+0.00%) |
Apr 29, 2010 | 5.900 | 5.900 | 5.750 | 5.750 | 3,248 | +0.00(+0.00%) |
Apr 28, 2010 | 5.780 | 5.870 | 5.710 | 5.750 | 3,357 | -0.19(-3.20%) |
Apr 27, 2010 | 6.100 | 6.100 | 5.940 | 5.940 | 3,613 | -0.21(-3.41%) |
Apr 26, 2010 | 6.240 | 6.290 | 6.130 | 6.150 | 5,381 | +0.10(+1.65%) |
Apr 23, 2010 | 6.000 | 6.180 | 6.000 | 6.050 | 3,712 | -0.05(-0.82%) |
Apr 22, 2010 | 5.930 | 6.100 | 5.930 | 6.100 | 4,141 | -0.05(-0.81%) |
Apr 21, 2010 | 6.230 | 6.270 | 6.100 | 6.150 | 3,836 | +0.05(+0.82%) |
Apr 20, 2010 | 6.200 | 6.200 | 6.100 | 6.100 | 2,629 | +0.25(+4.27%) |
Apr 19, 2010 | 6.000 | 6.010 | 5.800 | 5.850 | 4,153 | -0.25(-4.10%) |
Apr 16, 2010 | 6.210 | 6.240 | 5.960 | 6.100 | 6,005 | -0.10(-1.61%) |
Apr 15, 2010 | 6.220 | 6.340 | 6.200 | 6.200 | 5,306 | -0.16(-2.52%) |
Apr 14, 2010 | 6.240 | 6.360 | 6.240 | 6.360 | 5,496 | +0.21(+3.41%) |
Apr 13, 2010 | 6.300 | 6.300 | 6.150 | 6.150 | 30,331 | -0.05(-0.81%) |
Apr 12, 2010 | 6.140 | 6.200 | 6.140 | 6.200 | 989 | +0.16(+2.65%) |
Apr 09, 2010 | 5.960 | 6.100 | 5.960 | 6.040 | 237,287 | +0.09(+1.51%) |
Apr 08, 2010 | 5.960 | 5.990 | 5.860 | 5.950 | 407,299 | -0.21(-3.41%) |
Apr 07, 2010 | 6.300 | 6.300 | 6.120 | 6.160 | 401,515 | -0.14(-2.22%) |
Apr 06, 2010 | 6.310 | 6.350 | 6.220 | 6.300 | 320,175 | +0.02(+0.32%) |
Apr 05, 2010 | 6.350 | 6.350 | 6.150 | 6.280 | 4,093 | +0.08(+1.29%) |
Apr 01, 2010 | 6.200 | 6.200 | 6.200 | 0 | +0.07(+1.14%) | |
Mar 31, 2010 | 6.010 | 6.130 | 6.010 | 6.130 | 2,243 | +0.08(+1.32%) |
Mar 30, 2010 | 6.120 | 6.120 | 6.000 | 6.050 | 3,370 | -0.05(-0.82%) |
Mar 29, 2010 | 6.140 | 6.150 | 6.100 | 6.100 | 15,358 | +0.18(+3.04%) |
Mar 26, 2010 | 5.750 | 5.970 | 5.750 | 5.920 | 1,706 | +0.12(+2.07%) |
Mar 25, 2010 | 5.830 | 5.900 | 5.800 | 5.800 | 3,567 | -0.11(-1.86%) |
Mar 24, 2010 | 5.820 | 5.910 | 5.820 | 5.910 | 2,893 | +0.16(+2.78%) |
Mar 23, 2010 | 5.820 | 5.850 | 5.720 | 5.750 | 17,833 | -0.10(-1.71%) |
Mar 22, 2010 | 5.820 | 5.970 | 5.820 | 5.850 | 1,376 | -0.10(-1.68%) |
Mar 19, 2010 | 6.060 | 6.060 | 5.900 | 5.950 | 2,421 | -0.09(-1.49%) |
Mar 18, 2010 | 5.960 | 6.080 | 5.960 | 6.040 | 2,769 | +0.14(+2.37%) |
Mar 17, 2010 | 5.840 | 6.000 | 5.820 | 5.900 | 12,416 | -0.05(-0.84%) |
Mar 16, 2010 | 5.870 | 5.970 | 5.870 | 5.950 | 2,577 | +0.20(+3.48%) |
Mar 15, 2010 | 5.800 | 5.800 | 5.750 | 5.750 | 5,110 | -0.20(-3.36%) |
Mar 12, 2010 | 5.910 | 5.950 | 5.900 | 5.950 | 13,736 | +0.25(+4.39%) |
Mar 11, 2010 | 5.670 | 5.760 | 5.670 | 5.700 | 5,391 | +0.25(+4.59%) |
Mar 10, 2010 | 5.510 | 5.550 | 5.440 | 5.450 | 4,420 | +0.01(+0.18%) |
Mar 09, 2010 | 5.300 | 5.500 | 5.300 | 5.440 | 6,329 | +0.00(+0.00%) |
Mar 08, 2010 | 5.410 | 5.500 | 5.410 | 5.440 | 3,187 | -0.01(-0.18%) |
Mar 05, 2010 | 5.420 | 5.550 | 5.420 | 5.450 | 1,555 | +0.10(+1.87%) |
Mar 04, 2010 | 5.350 | 5.420 | 5.350 | 5.350 | 2,709 | +0.00(+0.00%) |
Mar 03, 2010 | 5.400 | 5.400 | 5.350 | 5.350 | 2,587 | +0.12(+2.29%) |
Mar 02, 2010 | 5.150 | 5.250 | 5.150 | 5.230 | 9,293 | +0.10(+1.95%) |