Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.500 | 4.700 | 4.490 | 4.500 | 70,318 | -0.13(-2.81%) |
May 27, 2010 | 4.430 | 4.710 | 4.430 | 4.630 | 79,874 | +0.18(+4.04%) |
May 26, 2010 | 4.450 | 4.840 | 4.370 | 4.450 | 432 | -0.18(-3.89%) |
May 25, 2010 | 4.530 | 4.740 | 4.480 | 4.630 | 57,190 | -0.02(-0.43%) |
May 24, 2010 | 4.650 | 4.820 | 4.570 | 4.650 | 72,115 | +0.00(+0.00%) |
May 21, 2010 | 4.520 | 4.780 | 4.430 | 4.650 | 147,104 | +0.01(+0.22%) |
May 20, 2010 | 4.650 | 4.840 | 4.630 | 4.640 | 96,924 | -0.25(-5.11%) |
May 19, 2010 | 5.100 | 5.100 | 4.860 | 4.890 | 75,370 | -0.25(-4.86%) |
May 18, 2010 | 5.300 | 5.380 | 5.080 | 5.140 | 78,530 | -0.02(-0.39%) |
May 17, 2010 | 5.200 | 5.290 | 5.090 | 5.160 | 75,187 | -0.03(-0.58%) |
May 14, 2010 | 5.190 | 5.330 | 5.050 | 5.190 | 98,889 | -0.16(-2.99%) |
May 13, 2010 | 5.310 | 5.420 | 5.260 | 5.350 | 59,938 | +0.01(+0.19%) |
May 12, 2010 | 5.190 | 5.350 | 5.060 | 5.340 | 102,883 | +0.16(+3.09%) |
May 11, 2010 | 5.280 | 5.420 | 5.170 | 5.180 | 90,517 | -0.42(-7.50%) |
May 10, 2010 | 5.530 | 5.710 | 5.450 | 5.600 | 127,952 | -0.15(-2.61%) |
May 07, 2010 | 5.970 | 6.070 | 5.630 | 5.750 | 134,827 | -0.32(-5.27%) |
May 06, 2010 | 6.260 | 6.270 | 5.860 | 6.070 | 187,846 | -0.25(-3.96%) |
May 05, 2010 | 6.320 | 6.530 | 6.300 | 6.320 | 92,034 | -0.08(-1.25%) |
May 04, 2010 | 6.520 | 6.530 | 6.210 | 6.400 | 200,135 | -0.18(-2.74%) |
May 03, 2010 | 6.830 | 6.830 | 6.520 | 6.580 | 46,705 | -0.20(-2.95%) |
Apr 30, 2010 | 7.000 | 7.000 | 6.700 | 6.780 | 155,244 | -0.26(-3.69%) |
Apr 29, 2010 | 6.820 | 7.050 | 6.730 | 7.040 | 54,971 | +0.25(+3.68%) |
Apr 28, 2010 | 6.860 | 6.890 | 6.520 | 6.790 | 52,260 | -0.04(-0.59%) |
Apr 27, 2010 | 6.980 | 7.080 | 6.770 | 6.830 | 76,728 | -0.22(-3.12%) |
Apr 26, 2010 | 7.140 | 7.230 | 7.030 | 7.050 | 46,040 | -0.14(-1.95%) |
Apr 23, 2010 | 7.220 | 7.410 | 7.030 | 7.190 | 92,876 | -0.04(-0.55%) |
Apr 22, 2010 | 6.950 | 7.240 | 6.850 | 7.230 | 72,390 | +0.19(+2.70%) |
Apr 21, 2010 | 7.170 | 7.300 | 7.030 | 7.040 | 39,378 | -0.23(-3.16%) |
Apr 20, 2010 | 7.200 | 7.270 | 7.140 | 7.270 | 18,262 | +0.08(+1.11%) |
Apr 19, 2010 | 7.150 | 7.250 | 7.090 | 7.190 | 43,438 | +0.01(+0.14%) |
Apr 16, 2010 | 7.210 | 7.250 | 7.130 | 7.180 | 23,400 | -0.02(-0.28%) |
Apr 15, 2010 | 7.150 | 7.240 | 7.060 | 7.200 | 27,374 | +0.01(+0.14%) |
Apr 14, 2010 | 7.080 | 7.230 | 7.080 | 7.190 | 47,643 | +0.12(+1.70%) |
Apr 13, 2010 | 7.110 | 7.160 | 7.000 | 7.070 | 43,600 | -0.04(-0.56%) |
Apr 12, 2010 | 7.360 | 7.360 | 6.980 | 7.110 | 51,952 | -0.28(-3.79%) |
Apr 09, 2010 | 7.620 | 7.650 | 7.380 | 7.390 | 17,952 | -0.26(-3.40%) |
Apr 08, 2010 | 7.360 | 7.680 | 7.210 | 7.650 | 82,237 | +0.29(+3.94%) |
Apr 07, 2010 | 7.390 | 7.450 | 7.260 | 7.360 | 49,293 | -0.03(-0.41%) |
Apr 06, 2010 | 7.230 | 7.530 | 7.160 | 7.390 | 44,039 | +0.14(+1.93%) |
Apr 05, 2010 | 7.160 | 7.330 | 7.130 | 7.250 | 66,380 | +0.04(+0.55%) |
Apr 01, 2010 | 6.990 | 7.210 | 7.210 | 7.210 | 143,500 | +0.26(+3.74%) |
Mar 31, 2010 | 7.290 | 7.320 | 6.930 | 6.950 | 104,833 | -0.38(-5.18%) |
Mar 30, 2010 | 7.490 | 7.610 | 7.250 | 7.330 | 76,033 | -0.13(-1.74%) |
Mar 29, 2010 | 7.450 | 7.520 | 7.260 | 7.460 | 67,869 | +0.04(+0.54%) |
Mar 26, 2010 | 7.590 | 7.930 | 7.380 | 7.420 | 42,138 | -0.24(-3.13%) |
Mar 25, 2010 | 7.750 | 7.800 | 7.610 | 7.660 | 102,556 | -0.05(-0.65%) |
Mar 24, 2010 | 7.780 | 7.800 | 7.675 | 7.710 | 43,059 | -0.09(-1.15%) |
Mar 23, 2010 | 7.750 | 7.920 | 7.640 | 7.800 | 102,292 | +0.00(+0.00%) |
Mar 22, 2010 | 7.270 | 7.920 | 7.270 | 7.800 | 84,775 | +0.48(+6.56%) |
Mar 19, 2010 | 7.390 | 7.490 | 6.980 | 7.320 | 149,656 | -0.10(-1.35%) |
Mar 18, 2010 | 7.530 | 7.720 | 7.320 | 7.420 | 65,681 | -0.17(-2.24%) |
Mar 17, 2010 | 7.650 | 7.660 | 7.420 | 7.590 | 49,464 | -0.07(-0.91%) |
Mar 16, 2010 | 7.680 | 7.840 | 7.510 | 7.660 | 23,592 | +0.00(+0.00%) |
Mar 15, 2010 | 7.520 | 7.660 | 7.520 | 7.660 | 53,455 | +0.00(+0.00%) |
Mar 12, 2010 | 7.730 | 7.840 | 7.450 | 7.660 | 56,700 | -0.07(-0.91%) |
Mar 11, 2010 | 7.650 | 7.770 | 7.440 | 7.730 | 24,170 | +0.02(+0.26%) |
Mar 10, 2010 | 7.810 | 7.940 | 7.650 | 7.710 | 31,977 | -0.12(-1.53%) |
Mar 09, 2010 | 7.690 | 7.910 | 7.570 | 7.830 | 36,048 | +0.10(+1.29%) |
Mar 08, 2010 | 7.720 | 7.830 | 7.490 | 7.730 | 47,303 | -0.01(-0.13%) |
Mar 05, 2010 | 7.470 | 7.790 | 7.400 | 7.740 | 70,626 | +0.33(+4.45%) |
Mar 04, 2010 | 7.070 | 7.480 | 7.070 | 7.410 | 69,320 | +0.32(+4.51%) |
Mar 03, 2010 | 7.000 | 7.360 | 6.970 | 7.090 | 60,007 | +0.09(+1.29%) |
Mar 02, 2010 | 6.660 | 7.040 | 6.640 | 7.000 | 59,207 | +0.32(+4.79%) |