Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.300 | 5.300 | 5.160 | 5.160 | 200 | -0.10(-1.90%) |
May 27, 2010 | 5.200 | 5.260 | 5.170 | 5.260 | 2,126 | +0.21(+4.16%) |
May 26, 2010 | 5.380 | 5.380 | 5.050 | 5.050 | 245 | -0.05(-0.98%) |
May 25, 2010 | 5.180 | 5.180 | 4.900 | 5.100 | 7,043 | -0.22(-4.14%) |
May 24, 2010 | 5.320 | 5.400 | 5.200 | 5.320 | 4,430 | -0.08(-1.48%) |
May 21, 2010 | 5.310 | 5.400 | 5.240 | 5.400 | 5,515 | +0.00(+0.00%) |
May 20, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 1,135 | -0.10(-1.82%) |
May 19, 2010 | 5.600 | 5.850 | 5.350 | 5.500 | 2,942 | -0.11(-1.96%) |
May 18, 2010 | 5.640 | 5.850 | 5.610 | 5.610 | 46,720 | +0.01(+0.18%) |
May 17, 2010 | 5.710 | 5.710 | 5.600 | 5.600 | 1,025 | -0.10(-1.75%) |
May 14, 2010 | 5.610 | 5.700 | 5.220 | 5.700 | 2,926 | -0.09(-1.59%) |
May 13, 2010 | 5.780 | 5.800 | 5.760 | 5.792 | 1,700 | +0.02(+0.38%) |
May 12, 2010 | 5.900 | 5.900 | 5.770 | 5.770 | 816 | -0.01(-0.17%) |
May 11, 2010 | 5.780 | 6.000 | 5.760 | 5.780 | 1,606 | -0.11(-1.87%) |
May 10, 2010 | 5.950 | 6.000 | 5.538 | 5.890 | 8,528 | +0.24(+4.25%) |
May 07, 2010 | 5.800 | 5.810 | 5.510 | 5.650 | 2,787 | -0.10(-1.74%) |
May 06, 2010 | 6.120 | 6.120 | 5.750 | 5.750 | 10,421 | -0.35(-5.74%) |
May 05, 2010 | 6.065 | 6.160 | 6.060 | 6.100 | 5,520 | -0.15(-2.40%) |
May 04, 2010 | 6.240 | 6.250 | 6.240 | 6.250 | 988 | +0.14(+2.29%) |
May 03, 2010 | 6.103 | 6.350 | 6.090 | 6.110 | 3,009 | -0.02(-0.31%) |
Apr 30, 2010 | 6.380 | 6.380 | 6.129 | 6.129 | 1,600 | -0.20(-3.17%) |
Apr 29, 2010 | 6.400 | 6.400 | 6.304 | 6.330 | 1,300 | -0.07(-1.09%) |
Apr 28, 2010 | 6.390 | 6.400 | 6.390 | 6.400 | 966 | -0.07(-1.08%) |
Apr 27, 2010 | 6.200 | 6.470 | 6.200 | 6.470 | 2,200 | +0.27(+4.35%) |
Apr 26, 2010 | 6.100 | 6.290 | 6.100 | 6.200 | 3,027 | +0.07(+1.17%) |
Apr 23, 2010 | 6.200 | 6.200 | 6.120 | 6.128 | 1,625 | -0.06(-1.00%) |
Apr 22, 2010 | 6.080 | 6.190 | 6.060 | 6.190 | 3,928 | +0.09(+1.48%) |
Apr 21, 2010 | 6.200 | 6.200 | 6.100 | 6.100 | 1,130 | -0.10(-1.61%) |
Apr 20, 2010 | 6.200 | 6.200 | 6.190 | 6.200 | 745 | +0.10(+1.64%) |
Apr 19, 2010 | 6.100 | 6.110 | 6.100 | 6.100 | 400 | +0.01(+0.16%) |
Apr 16, 2010 | 6.230 | 6.230 | 6.060 | 6.090 | 3,641 | -0.14(-2.25%) |
Apr 15, 2010 | 6.200 | 6.430 | 6.190 | 6.230 | 3,271 | +0.11(+1.80%) |
Apr 14, 2010 | 6.100 | 6.170 | 6.049 | 6.120 | 5,141 | +0.12(+2.00%) |
Apr 13, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 280 | +0.09(+1.52%) |
Apr 12, 2010 | 5.910 | 6.000 | 5.910 | 5.910 | 2,235 | +0.01(+0.17%) |
Apr 09, 2010 | 5.900 | 5.900 | 5.900 | 5.900 | 325 | -0.02(-0.38%) |
Apr 08, 2010 | 6.050 | 6.110 | 5.923 | 5.923 | 4,675 | -0.06(-1.07%) |
Apr 07, 2010 | 6.080 | 6.080 | 5.987 | 5.987 | 900 | +0.04(+0.62%) |
Apr 06, 2010 | 6.000 | 6.050 | 5.890 | 5.950 | 8,792 | -0.09(-1.57%) |
Apr 05, 2010 | 6.159 | 6.159 | 5.952 | 6.045 | 900 | -0.01(-0.12%) |
Apr 01, 2010 | 5.910 | 6.052 | 6.052 | 6.052 | 900 | +0.09(+1.54%) |
Mar 30, 2010 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | -0.03(-0.50%) |
Mar 29, 2010 | 5.926 | 6.080 | 5.900 | 5.990 | 1,541 | -0.04(-0.66%) |
Mar 26, 2010 | 5.970 | 6.030 | 5.890 | 6.030 | 2,976 | +0.03(+0.50%) |
Mar 25, 2010 | 6.000 | 6.150 | 6.000 | 6.000 | 6,826 | +0.01(+0.17%) |
Mar 24, 2010 | 6.050 | 6.050 | 5.988 | 5.990 | 4,772 | -0.01(-0.17%) |
Mar 23, 2010 | 6.070 | 6.112 | 5.950 | 6.000 | 4,214 | -0.11(-1.80%) |
Mar 22, 2010 | 6.100 | 6.250 | 6.100 | 6.110 | 2,527 | +0.22(+3.74%) |
Mar 19, 2010 | 6.190 | 6.250 | 5.890 | 5.890 | 2,798 | -0.36(-5.76%) |
Mar 18, 2010 | 6.290 | 6.310 | 6.085 | 6.250 | 1,817 | -0.05(-0.76%) |
Mar 17, 2010 | 6.050 | 6.298 | 6.030 | 6.298 | 14,567 | +0.26(+4.27%) |
Mar 16, 2010 | 6.010 | 6.050 | 6.010 | 6.040 | 1,400 | +0.12(+2.03%) |
Mar 15, 2010 | 6.040 | 6.050 | 5.910 | 5.920 | 5,545 | -0.08(-1.33%) |
Mar 12, 2010 | 6.170 | 6.170 | 5.951 | 6.000 | 6,032 | +0.03(+0.50%) |
Mar 11, 2010 | 6.100 | 6.240 | 5.910 | 5.970 | 11,571 | -0.13(-2.13%) |
Mar 10, 2010 | 6.270 | 6.500 | 5.970 | 6.100 | 23,688 | +0.13(+2.18%) |
Mar 09, 2010 | 6.770 | 6.900 | 5.440 | 5.970 | 91,254 | -1.37(-18.66%) |
Mar 08, 2010 | 7.170 | 7.440 | 7.060 | 7.340 | 5,600 | +0.17(+2.31%) |
Mar 05, 2010 | 6.750 | 7.174 | 6.460 | 7.174 | 5,559 | +0.45(+6.76%) |
Mar 03, 2010 | 6.650 | 6.720 | 6.720 | 6.720 | 2,500 | +0.07(+1.05%) |
Mar 02, 2010 | 6.220 | 6.836 | 6.220 | 6.650 | 5,372 | +0.40(+6.40%) |