Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.200 | 4.250 | 4.200 | 4.200 | 9,962 | +0.02(+0.48%) |
May 28, 2010 | 4.270 | 4.200 | 4.180 | 4.180 | 7,215 | -0.02(-0.48%) |
May 27, 2010 | 4.240 | 4.240 | 4.200 | 4.200 | 12,330 | -0.06(-1.41%) |
May 26, 2010 | 4.100 | 4.260 | 4.050 | 4.260 | 19,846 | +0.16(+3.90%) |
May 25, 2010 | 4.090 | 4.200 | 4.080 | 4.100 | 21,458 | +0.00(+0.00%) |
May 21, 2010 | 4.000 | 4.210 | 4.000 | 4.100 | 26,093 | +0.10(+2.50%) |
May 20, 2010 | 4.010 | 4.100 | 4.000 | 4.000 | 48,925 | -0.10(-2.44%) |
May 19, 2010 | 4.000 | 4.150 | 4.000 | 4.100 | 36,316 | +0.09(+2.24%) |
May 18, 2010 | 4.140 | 4.140 | 4.000 | 4.010 | 50,205 | -0.18(-4.30%) |
May 17, 2010 | 4.130 | 4.230 | 4.100 | 4.190 | 22,652 | -0.08(-1.87%) |
May 14, 2010 | 4.370 | 4.460 | 4.260 | 4.270 | 22,053 | -0.12(-2.73%) |
May 13, 2010 | 4.270 | 4.410 | 4.270 | 4.390 | 29,618 | +0.11(+2.57%) |
May 12, 2010 | 4.240 | 4.310 | 4.220 | 4.280 | 39,864 | +0.13(+3.13%) |
May 11, 2010 | 4.000 | 4.230 | 4.090 | 4.150 | 64,149 | +0.11(+2.72%) |
May 10, 2010 | 4.240 | 4.150 | 3.950 | 4.040 | 89,045 | -0.16(-3.81%) |
May 07, 2010 | 4.250 | 4.350 | 4.150 | 4.200 | 23,788 | -0.05(-1.18%) |
May 06, 2010 | 4.470 | 4.470 | 4.120 | 4.250 | 110,951 | -0.23(-5.13%) |
May 05, 2010 | 4.540 | 4.700 | 4.460 | 4.480 | 84,183 | -0.06(-1.32%) |
May 04, 2010 | 4.380 | 4.550 | 4.340 | 4.540 | 38,560 | +0.10(+2.25%) |
May 03, 2010 | 4.350 | 4.500 | 4.350 | 4.440 | 41,629 | +0.00(+0.00%) |
Apr 30, 2010 | 4.500 | 4.500 | 4.100 | 4.440 | 64,294 | -0.05(-1.11%) |
Apr 29, 2010 | 4.590 | 4.670 | 4.490 | 4.490 | 49,601 | -0.06(-1.32%) |
Apr 28, 2010 | 4.620 | 4.620 | 4.510 | 4.550 | 21,517 | -0.02(-0.44%) |
Apr 27, 2010 | 4.730 | 4.770 | 4.560 | 4.570 | 99,602 | -0.15(-3.18%) |
Apr 26, 2010 | 4.870 | 4.870 | 4.710 | 4.720 | 45,216 | +0.05(+1.07%) |
Apr 23, 2010 | 4.450 | 4.670 | 4.450 | 4.670 | 88,604 | +0.17(+3.78%) |
Apr 22, 2010 | 4.500 | 4.590 | 4.450 | 4.500 | 177,000 | -0.06(-1.32%) |
Apr 21, 2010 | 4.600 | 4.600 | 4.530 | 4.560 | 51,779 | -0.04(-0.87%) |
Apr 20, 2010 | 4.530 | 4.620 | 4.530 | 4.600 | 92,290 | +0.07(+1.55%) |
Apr 19, 2010 | 4.610 | 4.680 | 4.500 | 4.530 | 61,766 | -0.12(-2.58%) |
Apr 16, 2010 | 4.680 | 4.700 | 4.650 | 4.650 | 34,671 | -0.02(-0.43%) |
Apr 15, 2010 | 4.790 | 4.790 | 4.620 | 4.670 | 13,432 | -0.08(-1.68%) |
Apr 14, 2010 | 4.750 | 4.780 | 4.600 | 4.750 | 93,319 | +0.05(+1.06%) |
Apr 13, 2010 | 4.850 | 4.850 | 4.700 | 4.700 | 36,394 | -0.13(-2.69%) |
Apr 12, 2010 | 4.820 | 4.860 | 4.600 | 4.830 | 105,067 | +0.01(+0.21%) |
Apr 09, 2010 | 4.900 | 4.990 | 4.790 | 4.820 | 64,237 | -0.17(-3.41%) |
Apr 08, 2010 | 5.590 | 5.620 | 4.670 | 4.990 | 550,690 | -0.67(-11.84%) |
Apr 07, 2010 | 5.770 | 5.770 | 5.620 | 5.660 | 8,427 | -0.04(-0.70%) |
Apr 06, 2010 | 5.650 | 5.770 | 5.650 | 5.700 | 86,250 | +0.03(+0.53%) |
Apr 05, 2010 | 5.600 | 5.690 | 5.550 | 5.670 | 18,855 | +0.05(+0.89%) |
Apr 01, 2010 | 5.620 | 5.620 | 5.620 | 0 | -0.15(-2.60%) | |
Mar 31, 2010 | 5.750 | 5.880 | 5.720 | 5.770 | 87,350 | +0.02(+0.35%) |
Mar 30, 2010 | 5.860 | 5.860 | 5.750 | 5.750 | 27,610 | -0.18(-3.04%) |
Mar 29, 2010 | 5.890 | 6.010 | 5.850 | 5.930 | 13,580 | -0.02(-0.34%) |
Mar 26, 2010 | 6.010 | 6.090 | 5.950 | 5.950 | 41,066 | -0.05(-0.83%) |
Mar 25, 2010 | 5.780 | 6.100 | 5.750 | 6.000 | 55,700 | +0.20(+3.45%) |
Mar 24, 2010 | 5.750 | 5.890 | 5.750 | 5.800 | 46,240 | -0.05(-0.85%) |
Mar 23, 2010 | 5.750 | 5.890 | 5.750 | 5.850 | 23,707 | +0.10(+1.74%) |
Mar 22, 2010 | 5.810 | 5.850 | 5.750 | 5.750 | 26,639 | -0.13(-2.21%) |
Mar 19, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 6,543 | -0.02(-0.34%) |
Mar 18, 2010 | 5.900 | 5.940 | 5.850 | 5.900 | 10,368 | -0.04(-0.67%) |
Mar 17, 2010 | 5.750 | 5.940 | 5.750 | 5.940 | 26,150 | +0.20(+3.48%) |
Mar 16, 2010 | 5.730 | 5.780 | 5.720 | 5.740 | 25,610 | +0.00(+0.00%) |
Mar 15, 2010 | 5.720 | 5.740 | 5.700 | 5.740 | 21,981 | +0.01(+0.17%) |
Mar 12, 2010 | 5.870 | 5.920 | 5.720 | 5.730 | 22,360 | -0.15(-2.55%) |
Mar 11, 2010 | 5.750 | 5.940 | 5.750 | 5.880 | 68,035 | -0.03(-0.51%) |
Mar 10, 2010 | 6.000 | 6.000 | 5.500 | 5.910 | 46,300 | -0.09(-1.50%) |
Mar 09, 2010 | 6.050 | 6.130 | 6.000 | 6.000 | 18,250 | -0.11(-1.80%) |
Mar 08, 2010 | 6.150 | 6.220 | 6.050 | 6.110 | 14,462 | -0.09(-1.45%) |
Mar 05, 2010 | 6.040 | 6.520 | 6.040 | 6.200 | 27,515 | +0.14(+2.31%) |
Mar 04, 2010 | 6.140 | 6.140 | 6.050 | 6.060 | 7,668 | -0.08(-1.30%) |
Mar 03, 2010 | 6.150 | 6.330 | 6.060 | 6.140 | 18,844 | -0.11(-1.76%) |
Mar 02, 2010 | 6.140 | 6.250 | 6.140 | 6.250 | 30,933 | +0.11(+1.79%) |