Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.260 | 6.260 | 6.180 | 6.180 | 1,664 | -0.08(-1.28%) |
May 27, 2010 | 6.280 | 6.280 | 6.130 | 6.260 | 11,747 | +0.03(+0.48%) |
May 26, 2010 | 6.030 | 6.230 | 6.030 | 6.230 | 21,300 | +0.06(+0.97%) |
May 25, 2010 | 6.000 | 6.170 | 6.000 | 6.170 | 62,739 | +0.09(+1.48%) |
May 24, 2010 | 6.060 | 6.080 | 6.000 | 6.080 | 37,184 | +0.04(+0.58%) |
May 21, 2010 | 6.010 | 6.080 | 5.800 | 6.045 | 24,144 | -0.04(-0.58%) |
May 20, 2010 | 6.000 | 6.080 | 5.980 | 6.080 | 72,608 | +0.03(+0.49%) |
May 19, 2010 | 6.110 | 6.110 | 5.890 | 6.050 | 43,069 | -0.03(-0.49%) |
May 18, 2010 | 6.120 | 6.150 | 6.020 | 6.080 | 48,579 | +0.10(+1.67%) |
May 17, 2010 | 6.050 | 6.050 | 5.650 | 5.980 | 21,025 | -0.02(-0.33%) |
May 14, 2010 | 5.525 | 6.040 | 5.341 | 6.000 | 50,911 | +0.17(+2.92%) |
May 13, 2010 | 5.480 | 5.830 | 5.420 | 5.830 | 43,941 | +0.28(+5.05%) |
May 12, 2010 | 5.420 | 5.590 | 5.420 | 5.550 | 13,280 | +0.09(+1.65%) |
May 11, 2010 | 5.300 | 5.460 | 5.250 | 5.460 | 14,255 | +0.21(+4.00%) |
May 10, 2010 | 5.375 | 5.980 | 5.040 | 5.250 | 21,942 | -0.02(-0.38%) |
May 07, 2010 | 5.200 | 5.270 | 5.000 | 5.270 | 32,400 | +0.12(+2.33%) |
May 06, 2010 | 4.940 | 5.370 | 4.940 | 5.150 | 46,262 | +0.21(+4.25%) |
May 05, 2010 | 4.880 | 4.990 | 4.800 | 4.940 | 14,362 | +0.09(+1.86%) |
May 04, 2010 | 4.920 | 4.920 | 4.850 | 4.850 | 9,750 | -0.10(-2.02%) |
May 03, 2010 | 4.850 | 4.950 | 4.835 | 4.950 | 17,000 | +0.11(+2.27%) |
Apr 30, 2010 | 4.930 | 4.960 | 4.820 | 4.840 | 114,402 | -0.06(-1.22%) |
Apr 29, 2010 | 4.780 | 4.980 | 4.750 | 4.900 | 66,619 | +0.13(+2.73%) |
Apr 28, 2010 | 5.010 | 5.010 | 4.640 | 4.770 | 135,433 | -0.23(-4.60%) |
Apr 27, 2010 | 5.460 | 5.480 | 5.000 | 5.000 | 126,792 | -0.50(-9.09%) |
Apr 26, 2010 | 5.530 | 5.550 | 5.450 | 5.500 | 20,099 | -0.07(-1.26%) |
Apr 23, 2010 | 5.560 | 5.750 | 5.460 | 5.570 | 40,500 | -0.04(-0.71%) |
Apr 22, 2010 | 5.790 | 5.790 | 5.480 | 5.610 | 23,028 | +0.06(+1.08%) |
Apr 21, 2010 | 5.860 | 5.880 | 5.440 | 5.550 | 46,730 | -0.11(-1.94%) |
Apr 20, 2010 | 5.650 | 5.780 | 5.580 | 5.660 | 28,000 | +0.06(+1.07%) |
Apr 19, 2010 | 5.510 | 5.620 | 5.510 | 5.600 | 18,329 | +0.04(+0.72%) |
Apr 16, 2010 | 5.760 | 5.760 | 5.440 | 5.560 | 159,582 | -0.16(-2.80%) |
Apr 15, 2010 | 5.880 | 5.900 | 5.620 | 5.720 | 14,105 | -0.17(-2.89%) |
Apr 14, 2010 | 5.960 | 5.980 | 5.700 | 5.890 | 35,152 | -0.01(-0.17%) |
Apr 13, 2010 | 5.900 | 5.920 | 5.850 | 5.900 | 122,370 | +0.05(+0.85%) |
Apr 12, 2010 | 5.760 | 5.900 | 5.760 | 5.850 | 21,891 | -0.02(-0.34%) |
Apr 09, 2010 | 5.900 | 5.960 | 5.850 | 5.870 | 9,859 | +0.02(+0.34%) |
Apr 08, 2010 | 5.770 | 5.900 | 5.740 | 5.850 | 209,640 | +0.12(+2.06%) |
Apr 07, 2010 | 5.710 | 5.910 | 5.700 | 5.732 | 8,509 | +0.03(+0.56%) |
Apr 06, 2010 | 5.620 | 5.740 | 5.590 | 5.700 | 61,236 | +0.17(+3.08%) |
Apr 05, 2010 | 5.590 | 5.770 | 5.530 | 5.530 | 19,430 | -0.09(-1.60%) |
Apr 01, 2010 | 6.000 | 5.620 | 5.620 | 5.620 | 82,600 | -0.42(-6.95%) |
Mar 31, 2010 | 5.800 | 6.040 | 5.520 | 6.040 | 165,579 | +0.27(+4.68%) |
Mar 30, 2010 | 6.020 | 6.020 | 5.650 | 5.770 | 84,675 | -0.17(-2.86%) |
Mar 29, 2010 | 6.170 | 6.170 | 5.920 | 5.940 | 181,071 | -0.26(-4.20%) |
Mar 26, 2010 | 6.310 | 6.390 | 6.150 | 6.200 | 27,357 | -0.10(-1.59%) |
Mar 25, 2010 | 6.440 | 6.450 | 6.300 | 6.300 | 40,890 | -0.07(-1.10%) |
Mar 24, 2010 | 6.440 | 6.455 | 6.340 | 6.370 | 96,653 | +0.03(+0.47%) |
Mar 23, 2010 | 6.400 | 6.500 | 6.250 | 6.340 | 114,476 | -0.06(-0.94%) |
Mar 22, 2010 | 6.300 | 6.500 | 6.300 | 6.400 | 142,376 | +0.10(+1.59%) |
Mar 19, 2010 | 7.800 | 7.970 | 6.200 | 6.300 | 1,282,710 | -2.60(-29.21%) |
Mar 18, 2010 | 8.390 | 8.900 | 8.210 | 8.900 | 58,500 | +0.40(+4.71%) |
Mar 17, 2010 | 8.360 | 8.600 | 8.360 | 8.500 | 24,748 | +0.13(+1.55%) |
Mar 16, 2010 | 8.350 | 8.479 | 8.260 | 8.370 | 24,800 | +0.03(+0.36%) |
Mar 15, 2010 | 8.305 | 8.620 | 8.198 | 8.340 | 22,156 | +0.14(+1.71%) |
Mar 12, 2010 | 7.970 | 8.330 | 7.960 | 8.200 | 268,000 | +0.24(+3.02%) |
Mar 11, 2010 | 7.960 | 8.000 | 7.950 | 7.960 | 10,244 | +0.01(+0.13%) |
Mar 10, 2010 | 8.000 | 8.020 | 7.830 | 7.950 | 16,033 | -0.08(-1.06%) |
Mar 09, 2010 | 8.090 | 8.090 | 7.900 | 8.035 | 42,000 | -0.06(-0.80%) |
Mar 08, 2010 | 8.000 | 8.124 | 8.000 | 8.100 | 2,138 | +0.10(+1.25%) |
Mar 05, 2010 | 8.000 | 8.030 | 7.900 | 8.000 | 27,404 | +0.00(+0.00%) |
Mar 04, 2010 | 8.060 | 8.150 | 7.990 | 8.000 | 37,600 | -0.07(-0.87%) |
Mar 03, 2010 | 8.070 | 8.070 | 8.011 | 8.070 | 1,400 | +0.07(+0.88%) |
Mar 02, 2010 | 8.000 | 8.100 | 8.000 | 8.000 | 17,820 | -0.02(-0.26%) |