Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.960 | 6.180 | 5.881 | 6.110 | 556,096 | +0.15(+2.52%) |
May 27, 2010 | 5.930 | 6.050 | 5.860 | 5.960 | 517,145 | +0.18(+3.11%) |
May 26, 2010 | 5.820 | 6.100 | 5.750 | 5.780 | 421,803 | +0.03(+0.52%) |
May 25, 2010 | 5.590 | 5.840 | 5.360 | 5.750 | 693,371 | -0.11(-1.88%) |
May 24, 2010 | 5.770 | 6.020 | 5.770 | 5.860 | 370,005 | +0.09(+1.56%) |
May 21, 2010 | 5.490 | 6.010 | 5.400 | 5.770 | 560,151 | +0.12(+2.12%) |
May 20, 2010 | 5.580 | 5.750 | 5.510 | 5.650 | 681,834 | -0.17(-2.92%) |
May 19, 2010 | 6.060 | 6.110 | 5.770 | 5.820 | 392,272 | -0.28(-4.59%) |
May 18, 2010 | 6.220 | 6.300 | 6.090 | 6.100 | 566,898 | -0.02(-0.33%) |
May 17, 2010 | 5.900 | 6.150 | 5.750 | 6.120 | 369,928 | +0.25(+4.26%) |
May 14, 2010 | 6.120 | 6.220 | 5.760 | 5.870 | 396,552 | -0.27(-4.40%) |
May 13, 2010 | 6.080 | 6.230 | 5.920 | 6.140 | 497,717 | +0.07(+1.15%) |
May 12, 2010 | 5.680 | 6.110 | 5.610 | 6.070 | 458,552 | +0.42(+7.43%) |
May 11, 2010 | 5.650 | 5.770 | 5.420 | 5.650 | 249,654 | +0.08(+1.35%) |
May 10, 2010 | 5.560 | 5.780 | 5.460 | 5.575 | 417,177 | +0.33(+6.19%) |
May 07, 2010 | 5.620 | 5.760 | 5.160 | 5.250 | 714,335 | -0.37(-6.58%) |
May 06, 2010 | 6.180 | 6.360 | 4.500 | 5.620 | 1,341,551 | -0.63(-10.08%) |
May 05, 2010 | 6.230 | 6.330 | 6.010 | 6.250 | 734,616 | +0.05(+0.81%) |
May 04, 2010 | 6.510 | 6.510 | 6.190 | 6.200 | 500,325 | -0.39(-5.92%) |
May 03, 2010 | 6.380 | 6.690 | 6.322 | 6.590 | 417,663 | +0.22(+3.45%) |
Apr 30, 2010 | 6.730 | 6.780 | 6.370 | 6.370 | 444,587 | -0.38(-5.63%) |
Apr 29, 2010 | 6.490 | 6.760 | 6.430 | 6.750 | 397,598 | +0.26(+4.01%) |
Apr 28, 2010 | 6.380 | 6.718 | 6.380 | 6.490 | 316,644 | +0.12(+1.88%) |
Apr 27, 2010 | 6.580 | 6.650 | 6.320 | 6.370 | 555,535 | -0.27(-4.07%) |
Apr 26, 2010 | 6.710 | 6.850 | 6.610 | 6.640 | 723,428 | -0.03(-0.45%) |
Apr 23, 2010 | 6.210 | 6.780 | 6.210 | 6.670 | 832,490 | +0.46(+7.41%) |
Apr 22, 2010 | 6.020 | 6.240 | 5.940 | 6.210 | 286,640 | +0.15(+2.48%) |
Apr 21, 2010 | 6.210 | 6.260 | 6.020 | 6.060 | 283,548 | -0.16(-2.57%) |
Apr 20, 2010 | 6.130 | 6.230 | 6.050 | 6.220 | 293,156 | +0.10(+1.63%) |
Apr 19, 2010 | 6.160 | 6.270 | 6.080 | 6.120 | 585,088 | -0.06(-0.97%) |
Apr 16, 2010 | 6.220 | 6.290 | 6.160 | 6.180 | 553,808 | -0.04(-0.64%) |
Apr 15, 2010 | 6.340 | 6.340 | 6.190 | 6.220 | 470,213 | -0.13(-2.05%) |
Apr 14, 2010 | 6.290 | 6.360 | 6.240 | 6.350 | 380,943 | +0.07(+1.11%) |
Apr 13, 2010 | 6.300 | 6.350 | 6.220 | 6.280 | 442,006 | -0.06(-0.95%) |
Apr 12, 2010 | 6.200 | 6.360 | 6.170 | 6.340 | 598,611 | +0.00(+0.00%) |
Apr 09, 2010 | 6.460 | 6.470 | 6.210 | 6.340 | 733,268 | -0.10(-1.55%) |
Apr 08, 2010 | 6.430 | 6.500 | 6.200 | 6.440 | 1,217,160 | +0.00(+0.00%) |
Apr 07, 2010 | 6.310 | 6.490 | 6.130 | 6.440 | 1,257,357 | +0.10(+1.58%) |
Apr 06, 2010 | 6.090 | 6.450 | 6.070 | 6.340 | 1,786,722 | +0.20(+3.26%) |
Apr 05, 2010 | 5.890 | 6.350 | 5.850 | 6.140 | 3,966,435 | +0.35(+6.04%) |
Apr 01, 2010 | 5.710 | 5.790 | 5.790 | 5.790 | 5,260,000 | +0.07(+1.22%) |
Mar 31, 2010 | 6.040 | 7.490 | 5.710 | 5.720 | 47,239,464 | +2.22(+63.43%) |
Mar 30, 2010 | 3.320 | 3.520 | 3.320 | 3.500 | 125,100 | +0.19(+5.74%) |
Mar 29, 2010 | 3.430 | 3.430 | 3.280 | 3.310 | 98,088 | -0.10(-2.93%) |
Mar 26, 2010 | 3.490 | 3.650 | 3.400 | 3.410 | 52,530 | -0.06(-1.73%) |
Mar 25, 2010 | 3.600 | 3.700 | 3.440 | 3.470 | 177,150 | -0.10(-2.80%) |
Mar 24, 2010 | 3.640 | 3.800 | 3.560 | 3.570 | 72,813 | -0.10(-2.72%) |
Mar 23, 2010 | 3.520 | 3.690 | 3.390 | 3.670 | 323,737 | +0.16(+4.56%) |
Mar 22, 2010 | 3.340 | 3.520 | 3.330 | 3.510 | 123,175 | +0.15(+4.46%) |
Mar 19, 2010 | 3.720 | 3.720 | 3.250 | 3.360 | 438,282 | -0.34(-9.19%) |
Mar 18, 2010 | 3.710 | 3.710 | 3.620 | 3.700 | 31,151 | -0.03(-0.80%) |
Mar 17, 2010 | 3.650 | 3.760 | 3.650 | 3.730 | 103,946 | +0.13(+3.61%) |
Mar 16, 2010 | 3.570 | 3.640 | 3.470 | 3.600 | 99,370 | +0.06(+1.69%) |
Mar 15, 2010 | 3.530 | 3.800 | 3.510 | 3.540 | 156,271 | -0.18(-4.84%) |
Mar 12, 2010 | 3.770 | 3.770 | 3.680 | 3.720 | 72,601 | -0.02(-0.53%) |
Mar 11, 2010 | 3.490 | 3.800 | 3.490 | 3.740 | 264,206 | +0.21(+5.95%) |
Mar 10, 2010 | 3.500 | 3.590 | 3.490 | 3.530 | 130,895 | +0.02(+0.57%) |
Mar 09, 2010 | 3.540 | 3.540 | 3.460 | 3.510 | 72,743 | +0.00(+0.00%) |
Mar 08, 2010 | 3.560 | 3.590 | 3.500 | 3.510 | 47,896 | -0.04(-1.13%) |
Mar 05, 2010 | 3.550 | 3.590 | 3.480 | 3.550 | 124,912 | +0.02(+0.57%) |
Mar 04, 2010 | 3.490 | 3.540 | 3.450 | 3.530 | 46,894 | +0.06(+1.73%) |
Mar 03, 2010 | 3.520 | 3.600 | 3.370 | 3.470 | 157,402 | -0.04(-1.14%) |
Mar 02, 2010 | 3.420 | 3.550 | 3.360 | 3.510 | 223,268 | +0.11(+3.24%) |