Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.211 | 5.279 | 5.201 | 5.279 | 1,016 | +0.09(+1.69%) |
May 27, 2010 | 5.123 | 5.201 | 5.113 | 5.191 | 3,565 | +0.17(+3.29%) |
May 26, 2010 | 5.016 | 5.225 | 5.016 | 5.026 | 16,375 | +0.01(+0.19%) |
May 25, 2010 | 5.269 | 5.269 | 4.597 | 5.016 | 13,142 | -0.22(-4.28%) |
May 24, 2010 | 5.123 | 5.289 | 5.123 | 5.240 | 4,148 | +0.14(+2.67%) |
May 21, 2010 | 5.230 | 5.425 | 4.948 | 5.104 | 30,753 | -0.25(-4.73%) |
May 20, 2010 | 5.367 | 5.561 | 5.347 | 5.357 | 18,614 | -0.12(-2.14%) |
May 19, 2010 | 5.445 | 5.815 | 5.358 | 5.474 | 4,373 | -0.06(-1.17%) |
May 18, 2010 | 5.688 | 5.737 | 5.357 | 5.539 | 12,124 | +0.01(+0.11%) |
May 17, 2010 | 5.834 | 5.893 | 5.454 | 5.532 | 37,986 | -0.17(-2.91%) |
May 14, 2010 | 5.630 | 5.698 | 5.357 | 5.698 | 23,563 | +0.15(+2.63%) |
May 13, 2010 | 5.698 | 5.698 | 5.474 | 5.552 | 11,256 | +0.08(+1.42%) |
May 12, 2010 | 5.688 | 5.688 | 5.474 | 5.474 | 8,727 | -0.08(-1.40%) |
May 11, 2010 | 5.376 | 5.698 | 5.308 | 5.552 | 21,096 | -0.15(-2.56%) |
May 10, 2010 | 5.902 | 6.029 | 5.552 | 5.698 | 28,355 | +0.17(+2.99%) |
May 07, 2010 | 5.659 | 5.961 | 5.308 | 5.532 | 15,571 | -0.21(-3.73%) |
May 06, 2010 | 5.746 | 5.941 | 5.620 | 5.746 | 50,551 | +0.01(+0.17%) |
May 05, 2010 | 5.406 | 5.737 | 5.308 | 5.737 | 51,100 | +0.22(+4.06%) |
May 04, 2010 | 5.454 | 5.746 | 5.259 | 5.513 | 55,901 | +0.06(+1.07%) |
May 03, 2010 | 5.561 | 6.087 | 5.289 | 5.454 | 147,914 | -0.05(-0.88%) |
Apr 30, 2010 | 4.821 | 6.156 | 4.724 | 5.503 | 452,705 | +2.07(+60.51%) |
Apr 29, 2010 | 3.312 | 3.526 | 3.312 | 3.428 | 4,312 | -0.03(-0.85%) |
Apr 28, 2010 | 3.341 | 3.458 | 3.331 | 3.458 | 2,945 | +0.07(+2.01%) |
Apr 27, 2010 | 3.263 | 3.462 | 2.698 | 3.389 | 25,049 | -0.22(-6.20%) |
Apr 26, 2010 | 3.594 | 3.750 | 3.594 | 3.613 | 15,041 | +0.12(+3.34%) |
Apr 23, 2010 | 3.506 | 3.555 | 3.497 | 3.497 | 970 | +0.04(+1.13%) |
Apr 22, 2010 | 3.428 | 3.462 | 3.428 | 3.458 | 1,642 | -0.10(-2.74%) |
Apr 21, 2010 | 3.526 | 3.574 | 3.526 | 3.555 | 4,620 | +0.09(+2.53%) |
Apr 20, 2010 | 3.516 | 3.516 | 3.419 | 3.467 | 2,361 | -0.09(-2.47%) |
Apr 19, 2010 | 3.506 | 3.555 | 3.380 | 3.555 | 3,564 | +0.05(+1.39%) |
Apr 16, 2010 | 3.555 | 3.555 | 3.506 | 3.506 | 410 | -0.03(-0.83%) |
Apr 15, 2010 | 3.497 | 3.672 | 3.497 | 3.536 | 16,838 | +0.08(+2.25%) |
Apr 14, 2010 | 3.467 | 3.604 | 3.458 | 3.458 | 2,874 | +0.05(+1.43%) |
Apr 13, 2010 | 3.350 | 3.409 | 3.350 | 3.409 | 1,360 | -0.18(-4.89%) |
Apr 12, 2010 | 3.545 | 3.594 | 3.399 | 3.584 | 6,406 | +0.08(+2.22%) |
Apr 09, 2010 | 3.682 | 3.682 | 3.506 | 3.506 | 5,265 | -0.17(-4.51%) |
Apr 08, 2010 | 3.467 | 3.672 | 3.409 | 3.672 | 2,044 | +0.26(+7.71%) |
Apr 07, 2010 | 3.506 | 3.555 | 3.341 | 3.409 | 5,184 | -0.14(-3.85%) |
Apr 06, 2010 | 3.399 | 3.545 | 3.399 | 3.545 | 3,940 | +0.07(+1.96%) |
Apr 05, 2010 | 3.428 | 3.506 | 3.409 | 3.477 | 2,489 | -0.07(-1.92%) |
Apr 01, 2010 | 3.506 | 3.545 | 3.545 | 3.545 | 7,289 | +0.04(+1.11%) |
Mar 31, 2010 | 3.428 | 3.516 | 3.428 | 3.506 | 8,098 | +0.08(+2.27%) |
Mar 30, 2010 | 3.428 | 3.428 | 3.428 | 3.428 | 616 | -0.18(-4.86%) |
Mar 29, 2010 | 3.643 | 3.643 | 3.428 | 3.604 | 11,047 | -0.04(-1.07%) |
Mar 26, 2010 | 3.789 | 3.789 | 3.516 | 3.643 | 13,654 | +0.16(+4.47%) |
Mar 25, 2010 | 3.253 | 3.789 | 3.253 | 3.487 | 32,006 | +0.27(+8.48%) |
Mar 24, 2010 | 3.029 | 3.214 | 3.029 | 3.214 | 10,355 | +0.12(+3.77%) |
Mar 23, 2010 | 3.087 | 3.312 | 2.971 | 3.097 | 64,541 | -0.28(-8.36%) |
Mar 22, 2010 | 2.825 | 4.578 | 2.825 | 3.380 | 142,401 | +0.75(+28.52%) |
Mar 19, 2010 | 2.581 | 3.029 | 2.513 | 2.630 | 39,610 | +0.05(+1.89%) |
Mar 18, 2010 | 2.469 | 2.631 | 2.469 | 2.581 | 16,468 | +0.10(+3.92%) |
Mar 17, 2010 | 2.386 | 2.484 | 2.377 | 2.484 | 1,694 | +0.15(+6.25%) |
Mar 15, 2010 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | -0.05(-2.04%) |
Mar 12, 2010 | 2.396 | 2.396 | 2.367 | 2.386 | 1,745 | -0.13(-5.00%) |
Mar 11, 2010 | 2.386 | 2.512 | 2.386 | 2.512 | 975 | +0.12(+4.83%) |
Mar 10, 2010 | 2.396 | 2.396 | 2.396 | 2.396 | 616 | -0.04(-1.60%) |
Mar 09, 2010 | 2.406 | 2.435 | 2.406 | 2.435 | 2,634 | -0.10(-3.85%) |
Mar 08, 2010 | 2.532 | 2.532 | 2.532 | 2.532 | 513 | +0.18(+7.43%) |
Mar 05, 2010 | 2.347 | 2.377 | 2.338 | 2.357 | 2,663 | -0.18(-6.92%) |
Mar 04, 2010 | 2.318 | 2.532 | 2.318 | 2.532 | 2,191 | +0.19(+8.33%) |
Mar 03, 2010 | 2.357 | 2.357 | 2.211 | 2.338 | 2,969 | -0.02(-1.03%) |
Mar 02, 2010 | 2.377 | 2.377 | 2.357 | 2.362 | 2,054 | +0.04(+1.90%) |