Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.150 | 5.200 | 5.150 | 5.150 | 1,500 | -0.05(-0.96%) |
May 27, 2010 | 5.060 | 5.200 | 5.060 | 5.200 | 8,900 | +0.15(+2.97%) |
May 26, 2010 | 5.040 | 5.100 | 4.960 | 5.050 | 3,500 | +0.14(+2.85%) |
May 25, 2010 | 5.090 | 5.100 | 4.910 | 4.910 | 2,400 | -0.19(-3.73%) |
May 24, 2010 | 5.184 | 5.184 | 5.010 | 5.100 | 14,124 | -0.07(-1.35%) |
May 21, 2010 | 4.970 | 5.250 | 4.970 | 5.170 | 10,033 | +0.17(+3.40%) |
May 20, 2010 | 5.020 | 5.060 | 4.900 | 5.000 | 4,880 | -0.15(-2.91%) |
May 19, 2010 | 5.300 | 5.300 | 5.100 | 5.150 | 6,000 | -0.22(-4.10%) |
May 18, 2010 | 5.370 | 5.380 | 5.370 | 5.370 | 1,160 | -0.08(-1.47%) |
May 17, 2010 | 5.300 | 5.500 | 5.300 | 5.450 | 9,231 | +0.09(+1.68%) |
May 14, 2010 | 5.360 | 5.640 | 5.340 | 5.360 | 15,136 | -0.26(-4.63%) |
May 13, 2010 | 5.320 | 5.620 | 5.300 | 5.620 | 8,764 | +0.32(+6.04%) |
May 12, 2010 | 5.490 | 5.490 | 5.300 | 5.300 | 1,340 | -0.07(-1.30%) |
May 11, 2010 | 5.400 | 5.560 | 5.370 | 5.370 | 6,775 | -0.03(-0.56%) |
May 10, 2010 | 5.420 | 5.427 | 5.251 | 5.400 | 12,757 | +0.27(+5.27%) |
May 07, 2010 | 5.410 | 5.410 | 5.100 | 5.130 | 2,300 | -0.12(-2.29%) |
May 06, 2010 | 5.300 | 5.450 | 5.250 | 5.250 | 5,831 | -0.05(-0.94%) |
May 05, 2010 | 5.340 | 5.340 | 5.300 | 5.300 | 6,654 | -0.05(-0.93%) |
May 04, 2010 | 5.450 | 5.460 | 5.240 | 5.350 | 15,770 | -0.10(-1.83%) |
May 03, 2010 | 5.350 | 5.490 | 5.350 | 5.450 | 17,094 | +0.15(+2.83%) |
Apr 30, 2010 | 5.260 | 5.400 | 5.170 | 5.300 | 19,187 | -0.00(-0.00%) |
Apr 29, 2010 | 5.760 | 5.760 | 5.220 | 5.300 | 33,959 | -0.17(-3.07%) |
Apr 28, 2010 | 5.380 | 5.540 | 5.310 | 5.468 | 26,520 | +0.11(+2.02%) |
Apr 27, 2010 | 5.240 | 5.550 | 5.240 | 5.360 | 46,973 | +0.13(+2.48%) |
Apr 26, 2010 | 5.630 | 5.700 | 5.110 | 5.230 | 104,795 | -0.33(-5.93%) |
Apr 23, 2010 | 5.050 | 5.770 | 5.050 | 5.560 | 80,037 | +0.54(+10.75%) |
Apr 22, 2010 | 5.000 | 5.140 | 5.000 | 5.020 | 1,912 | +0.00(+0.00%) |
Apr 21, 2010 | 4.980 | 5.080 | 4.980 | 5.020 | 1,775 | -0.08(-1.65%) |
Apr 20, 2010 | 5.000 | 5.160 | 4.960 | 5.104 | 15,776 | +0.15(+3.11%) |
Apr 19, 2010 | 5.010 | 5.140 | 4.950 | 4.950 | 10,027 | -0.06(-1.20%) |
Apr 16, 2010 | 5.420 | 5.485 | 4.820 | 5.010 | 95,288 | -0.39(-7.22%) |
Apr 15, 2010 | 5.040 | 5.740 | 4.770 | 5.400 | 107,993 | +0.42(+8.43%) |
Apr 14, 2010 | 5.480 | 5.830 | 4.750 | 4.980 | 210,341 | -0.61(-10.91%) |
Apr 13, 2010 | 5.650 | 5.830 | 5.180 | 5.590 | 31,510 | -0.18(-3.12%) |
Apr 12, 2010 | 4.430 | 6.120 | 4.400 | 5.770 | 193,610 | +1.41(+32.34%) |
Apr 09, 2010 | 4.300 | 4.630 | 4.200 | 4.360 | 28,186 | +0.19(+4.61%) |
Apr 08, 2010 | 3.780 | 4.350 | 3.770 | 4.168 | 124,884 | +0.58(+16.10%) |
Apr 07, 2010 | 3.450 | 3.700 | 3.450 | 3.590 | 7,013 | +0.14(+4.06%) |
Apr 06, 2010 | 3.460 | 3.500 | 3.450 | 3.450 | 3,700 | -0.01(-0.29%) |
Apr 05, 2010 | 3.500 | 3.500 | 3.440 | 3.460 | 8,428 | -0.04(-1.14%) |
Apr 01, 2010 | 3.400 | 3.500 | 3.500 | 3.500 | 4,400 | +0.17(+5.11%) |
Mar 31, 2010 | 3.500 | 3.500 | 3.320 | 3.330 | 5,100 | -0.17(-4.99%) |
Mar 30, 2010 | 3.400 | 3.540 | 3.400 | 3.505 | 5,039 | +0.12(+3.69%) |
Mar 29, 2010 | 3.330 | 3.380 | 3.330 | 3.380 | 5,600 | +0.11(+3.38%) |
Mar 26, 2010 | 3.270 | 3.560 | 3.250 | 3.270 | 6,858 | +0.02(+0.62%) |
Mar 25, 2010 | 3.380 | 3.400 | 3.250 | 3.250 | 7,240 | -0.07(-2.11%) |
Mar 24, 2010 | 3.410 | 3.410 | 3.320 | 3.320 | 900 | -0.13(-3.77%) |
Mar 23, 2010 | 3.510 | 3.510 | 3.360 | 3.450 | 1,788 | +0.04(+1.17%) |
Mar 22, 2010 | 3.410 | 3.470 | 3.410 | 3.410 | 4,800 | -0.04(-1.16%) |
Mar 19, 2010 | 3.580 | 3.580 | 3.410 | 3.450 | 6,100 | -0.11(-3.09%) |
Mar 18, 2010 | 3.500 | 3.600 | 3.470 | 3.560 | 2,700 | +0.11(+3.19%) |
Mar 17, 2010 | 3.390 | 3.500 | 3.380 | 3.450 | 1,900 | +0.04(+1.17%) |
Mar 16, 2010 | 3.440 | 3.520 | 3.370 | 3.410 | 6,600 | -0.07(-2.01%) |
Mar 15, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 3,096 | +0.02(+0.58%) |
Mar 12, 2010 | 3.460 | 3.460 | 3.370 | 3.460 | 3,990 | +0.06(+1.76%) |
Mar 11, 2010 | 3.560 | 3.600 | 3.350 | 3.400 | 8,650 | -0.12(-3.41%) |
Mar 10, 2010 | 3.780 | 3.780 | 3.360 | 3.520 | 24,095 | -0.26(-6.88%) |
Mar 09, 2010 | 3.430 | 3.800 | 3.430 | 3.780 | 12,482 | +0.28(+8.00%) |
Mar 08, 2010 | 3.483 | 3.500 | 3.420 | 3.500 | 2,870 | +0.08(+2.34%) |
Mar 05, 2010 | 3.220 | 3.520 | 3.220 | 3.420 | 17,751 | +0.22(+6.88%) |
Mar 04, 2010 | 3.200 | 3.203 | 3.200 | 3.200 | 2,200 | -0.02(-0.62%) |
Mar 03, 2010 | 3.220 | 3.220 | 3.070 | 3.220 | 8,224 | +0.00(+0.00%) |
Mar 02, 2010 | 3.130 | 3.220 | 3.130 | 3.220 | 11,136 | +0.05(+1.58%) |