Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 4.350 | 4.320 | 4.320 | 4.320 | 1,300 | +0.07(+1.65%) |
May 26, 2010 | 4.675 | 4.700 | 4.230 | 4.250 | 1,500 | -0.32(-6.92%) |
May 25, 2010 | 4.210 | 4.566 | 4.210 | 4.566 | 500 | +0.27(+6.19%) |
May 24, 2010 | 4.410 | 4.410 | 4.300 | 4.300 | 1,851 | -0.12(-2.71%) |
May 21, 2010 | 4.500 | 4.500 | 4.310 | 4.420 | 8,596 | -0.13(-2.86%) |
May 20, 2010 | 4.450 | 4.820 | 4.150 | 4.550 | 4,002 | -0.18(-3.81%) |
May 19, 2010 | 4.480 | 5.140 | 4.480 | 4.730 | 3,500 | +0.15(+3.16%) |
May 18, 2010 | 5.590 | 5.610 | 4.330 | 4.585 | 33,831 | -0.99(-17.68%) |
May 17, 2010 | 5.730 | 5.840 | 5.510 | 5.570 | 2,381 | -0.27(-4.62%) |
May 14, 2010 | 5.800 | 5.840 | 5.400 | 5.840 | 19,795 | -0.11(-1.77%) |
May 13, 2010 | 5.740 | 6.120 | 5.600 | 5.945 | 11,429 | +0.21(+3.57%) |
May 12, 2010 | 4.720 | 5.740 | 4.550 | 5.740 | 35,745 | +1.08(+23.18%) |
May 11, 2010 | 4.490 | 4.750 | 4.210 | 4.660 | 13,429 | +0.29(+6.64%) |
May 10, 2010 | 4.250 | 4.570 | 4.250 | 4.370 | 4,329 | +0.17(+4.05%) |
May 07, 2010 | 4.080 | 4.400 | 4.070 | 4.200 | 7,400 | +0.12(+2.94%) |
May 06, 2010 | 4.240 | 4.590 | 4.080 | 4.080 | 6,136 | -0.44(-9.73%) |
May 05, 2010 | 4.250 | 4.520 | 4.090 | 4.520 | 6,277 | +0.34(+8.13%) |
May 04, 2010 | 4.000 | 4.180 | 4.000 | 4.180 | 2,548 | +0.23(+5.82%) |
May 03, 2010 | 3.890 | 4.000 | 3.850 | 3.950 | 1,996 | +0.15(+3.95%) |
Apr 30, 2010 | 3.600 | 3.800 | 3.600 | 3.800 | 900 | -0.12(-3.06%) |
Apr 29, 2010 | 3.740 | 3.990 | 3.740 | 3.920 | 5,428 | +0.22(+5.95%) |
Apr 28, 2010 | 3.840 | 3.900 | 3.700 | 3.700 | 4,207 | -0.11(-2.89%) |
Apr 27, 2010 | 3.905 | 3.905 | 3.600 | 3.810 | 1,676 | -0.05(-1.30%) |
Apr 26, 2010 | 3.680 | 3.860 | 3.680 | 3.860 | 522 | +0.01(+0.26%) |
Apr 23, 2010 | 3.760 | 4.000 | 3.570 | 3.850 | 3,409 | +0.06(+1.72%) |
Apr 22, 2010 | 4.000 | 4.000 | 3.750 | 3.785 | 4,321 | -0.21(-5.37%) |
Apr 21, 2010 | 4.360 | 4.360 | 3.900 | 4.000 | 12,789 | -0.57(-12.47%) |
Apr 19, 2010 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.04%) |
Apr 16, 2010 | 4.607 | 4.740 | 4.551 | 4.568 | 1,313 | -0.18(-3.83%) |
Apr 15, 2010 | 4.400 | 4.750 | 4.400 | 4.750 | 2,216 | +0.37(+8.45%) |
Apr 14, 2010 | 4.100 | 4.380 | 4.100 | 4.380 | 3,346 | +0.28(+6.83%) |
Apr 13, 2010 | 4.100 | 4.100 | 4.080 | 4.100 | 8,775 | -0.00(-0.00%) |
Apr 12, 2010 | 3.870 | 4.100 | 3.850 | 4.100 | 19,463 | +0.02(+0.49%) |
Apr 09, 2010 | 3.800 | 4.080 | 3.800 | 4.080 | 4,002 | -0.02(-0.49%) |
Apr 08, 2010 | 3.750 | 4.100 | 3.750 | 4.100 | 5,052 | +0.21(+5.40%) |
Apr 06, 2010 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.06(+1.57%) |
Apr 05, 2010 | 4.112 | 4.300 | 3.770 | 3.830 | 10,195 | -0.32(-7.71%) |
Apr 01, 2010 | 4.140 | 4.150 | 4.150 | 4.150 | 1,000 | +0.25(+6.41%) |
Mar 31, 2010 | 3.990 | 3.990 | 3.900 | 3.900 | 1,100 | +0.10(+2.63%) |
Mar 29, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | -0.19(-4.76%) |
Mar 26, 2010 | 4.000 | 4.050 | 3.950 | 3.990 | 2,540 | -0.02(-0.62%) |
Mar 25, 2010 | 4.000 | 4.015 | 4.000 | 4.015 | 3,315 | +0.06(+1.64%) |
Mar 24, 2010 | 3.910 | 4.040 | 3.910 | 3.950 | 1,735 | -0.10(-2.47%) |
Mar 23, 2010 | 3.490 | 4.050 | 3.490 | 4.050 | 7,150 | +0.55(+15.71%) |
Mar 22, 2010 | 3.360 | 3.500 | 3.250 | 3.500 | 2,701 | +0.14(+4.17%) |
Mar 19, 2010 | 3.250 | 3.360 | 3.230 | 3.360 | 653 | +0.26(+8.39%) |
Mar 18, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 1,960 | -0.19(-5.77%) |
Mar 17, 2010 | 3.290 | 3.290 | 3.290 | 3.290 | 1,000 | +0.04(+1.23%) |
Mar 16, 2010 | 3.250 | 3.260 | 3.250 | 3.250 | 1,000 | +0.10(+3.17%) |
Mar 15, 2010 | 3.300 | 3.300 | 3.150 | 3.150 | 3,500 | -0.15(-4.54%) |
Mar 12, 2010 | 3.090 | 3.300 | 3.090 | 3.300 | 9,148 | +0.25(+8.19%) |
Mar 11, 2010 | 3.155 | 3.155 | 3.010 | 3.050 | 800 | -0.13(-4.06%) |
Mar 10, 2010 | 2.960 | 3.179 | 2.960 | 3.179 | 9,800 | +0.13(+4.23%) |
Mar 09, 2010 | 3.120 | 3.140 | 2.870 | 3.050 | 3,530 | +0.01(+0.33%) |
Mar 05, 2010 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | -0.09(-2.88%) |
Mar 04, 2010 | 2.980 | 3.137 | 2.900 | 3.130 | 900 | -0.05(-1.57%) |
Mar 03, 2010 | 2.950 | 3.180 | 2.940 | 3.180 | 2,770 | +0.23(+7.79%) |
Mar 02, 2010 | 2.980 | 3.000 | 2.900 | 2.950 | 9,304 | -0.05(-1.66%) |