Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.140 | 4.170 | 4.000 | 4.040 | 270,928 | -0.10(-2.42%) |
May 27, 2010 | 4.010 | 4.160 | 3.970 | 4.140 | 728,666 | +0.26(+6.70%) |
May 26, 2010 | 4.100 | 4.190 | 3.870 | 3.880 | 436,030 | -0.20(-4.90%) |
May 25, 2010 | 3.870 | 4.080 | 3.720 | 4.080 | 985,874 | +0.10(+2.51%) |
May 24, 2010 | 4.180 | 4.270 | 3.980 | 3.980 | 765,280 | -0.18(-4.33%) |
May 21, 2010 | 3.980 | 4.300 | 3.920 | 4.160 | 1,015,943 | +0.08(+1.96%) |
May 20, 2010 | 4.040 | 4.160 | 3.970 | 4.080 | 688,628 | +0.01(+0.25%) |
May 19, 2010 | 4.300 | 4.400 | 4.040 | 4.070 | 739,571 | -0.29(-6.65%) |
May 18, 2010 | 4.570 | 4.700 | 4.300 | 4.360 | 582,163 | -0.14(-3.11%) |
May 17, 2010 | 4.450 | 4.560 | 4.410 | 4.500 | 1,100,725 | +0.09(+2.04%) |
May 14, 2010 | 4.990 | 4.990 | 4.320 | 4.410 | 2,201,778 | -1.03(-18.93%) |
May 13, 2010 | 5.570 | 5.570 | 5.430 | 5.440 | 130,438 | -0.06(-1.09%) |
May 12, 2010 | 5.310 | 5.620 | 5.250 | 5.500 | 318,891 | +0.16(+3.00%) |
May 11, 2010 | 5.430 | 5.480 | 5.220 | 5.340 | 282,311 | -0.01(-0.19%) |
May 10, 2010 | 5.280 | 5.390 | 5.130 | 5.350 | 448,076 | +0.32(+6.36%) |
May 07, 2010 | 4.920 | 5.213 | 4.701 | 5.030 | 668,281 | +0.16(+3.29%) |
May 06, 2010 | 5.250 | 5.340 | 4.180 | 4.870 | 943,429 | -0.48(-8.97%) |
May 05, 2010 | 5.300 | 5.500 | 5.100 | 5.350 | 575,235 | -0.09(-1.65%) |
May 04, 2010 | 5.650 | 5.650 | 5.420 | 5.440 | 372,287 | -0.25(-4.39%) |
May 03, 2010 | 5.860 | 5.910 | 5.671 | 5.690 | 298,285 | -0.10(-1.73%) |
Apr 30, 2010 | 5.510 | 5.900 | 5.490 | 5.790 | 768,242 | +0.28(+5.08%) |
Apr 29, 2010 | 5.400 | 5.530 | 5.340 | 5.510 | 364,097 | +0.14(+2.61%) |
Apr 28, 2010 | 5.420 | 5.463 | 5.220 | 5.370 | 630,110 | -0.08(-1.47%) |
Apr 27, 2010 | 5.610 | 5.670 | 5.420 | 5.450 | 487,077 | -0.23(-4.05%) |
Apr 26, 2010 | 5.620 | 5.740 | 5.580 | 5.680 | 365,704 | +0.02(+0.44%) |
Apr 23, 2010 | 5.720 | 5.730 | 5.650 | 5.655 | 361,785 | -0.08(-1.31%) |
Apr 22, 2010 | 5.770 | 5.800 | 5.630 | 5.730 | 413,397 | -0.05(-0.87%) |
Apr 21, 2010 | 5.770 | 5.790 | 5.700 | 5.780 | 475,586 | +0.05(+0.87%) |
Apr 20, 2010 | 5.720 | 5.760 | 5.680 | 5.730 | 422,605 | +0.03(+0.53%) |
Apr 19, 2010 | 5.710 | 5.750 | 5.570 | 5.700 | 591,841 | -0.01(-0.18%) |
Apr 16, 2010 | 5.780 | 5.880 | 5.600 | 5.710 | 662,215 | -0.07(-1.21%) |
Apr 15, 2010 | 5.690 | 5.840 | 5.690 | 5.780 | 399,706 | +0.06(+1.05%) |
Apr 14, 2010 | 5.670 | 5.780 | 5.660 | 5.720 | 424,463 | +0.04(+0.70%) |
Apr 13, 2010 | 5.740 | 5.780 | 5.660 | 5.680 | 490,737 | -0.12(-2.07%) |
Apr 12, 2010 | 5.780 | 5.880 | 5.680 | 5.800 | 577,967 | -0.03(-0.51%) |
Apr 09, 2010 | 5.910 | 5.910 | 5.780 | 5.830 | 459,936 | -0.09(-1.52%) |
Apr 08, 2010 | 5.940 | 5.980 | 5.810 | 5.920 | 568,070 | +0.03(+0.51%) |
Apr 07, 2010 | 5.590 | 5.950 | 5.520 | 5.890 | 1,256,588 | +0.26(+4.62%) |
Apr 06, 2010 | 5.820 | 5.990 | 5.550 | 5.630 | 2,490,179 | -0.31(-5.22%) |
Apr 05, 2010 | 5.900 | 6.000 | 5.820 | 5.940 | 903,144 | +0.04(+0.68%) |
Apr 01, 2010 | 6.000 | 5.900 | 5.900 | 5.900 | 1,302,000 | -0.01(-0.17%) |
Mar 31, 2010 | 6.190 | 6.270 | 5.900 | 5.910 | 1,360,333 | -0.31(-4.98%) |
Mar 30, 2010 | 6.250 | 6.410 | 6.140 | 6.220 | 714,309 | -0.01(-0.16%) |
Mar 29, 2010 | 6.160 | 6.440 | 6.160 | 6.230 | 1,218,068 | +0.07(+1.14%) |
Mar 26, 2010 | 6.250 | 6.340 | 6.120 | 6.160 | 507,158 | -0.09(-1.44%) |
Mar 25, 2010 | 6.420 | 6.540 | 6.210 | 6.250 | 633,024 | -0.15(-2.34%) |
Mar 24, 2010 | 6.600 | 6.690 | 6.400 | 6.400 | 447,257 | -0.17(-2.59%) |
Mar 23, 2010 | 6.550 | 6.730 | 6.540 | 6.570 | 1,014,479 | +0.02(+0.31%) |
Mar 22, 2010 | 6.440 | 6.720 | 6.340 | 6.550 | 539,519 | +0.12(+1.87%) |
Mar 19, 2010 | 6.520 | 6.550 | 6.400 | 6.430 | 411,284 | -0.10(-1.53%) |
Mar 18, 2010 | 6.670 | 6.720 | 6.510 | 6.530 | 291,496 | -0.14(-2.10%) |
Mar 17, 2010 | 6.770 | 6.779 | 6.550 | 6.670 | 388,190 | -0.07(-1.04%) |
Mar 16, 2010 | 6.760 | 6.780 | 6.699 | 6.740 | 324,996 | +0.04(+0.60%) |
Mar 15, 2010 | 6.720 | 6.830 | 6.690 | 6.700 | 384,839 | -0.23(-3.32%) |
Mar 12, 2010 | 6.960 | 6.960 | 6.800 | 6.930 | 146,127 | +0.00(+0.00%) |
Mar 11, 2010 | 6.830 | 6.950 | 6.750 | 6.930 | 231,943 | +0.00(+0.00%) |
Mar 10, 2010 | 6.830 | 7.070 | 6.810 | 6.930 | 610,703 | +0.12(+1.76%) |
Mar 09, 2010 | 6.550 | 7.000 | 6.550 | 6.810 | 975,003 | +0.28(+4.29%) |
Mar 08, 2010 | 6.510 | 6.620 | 6.410 | 6.530 | 396,573 | +0.07(+1.08%) |
Mar 05, 2010 | 6.380 | 6.540 | 6.360 | 6.460 | 356,320 | +0.06(+0.94%) |
Mar 04, 2010 | 6.490 | 6.490 | 6.320 | 6.400 | 294,497 | -0.06(-0.93%) |
Mar 03, 2010 | 6.400 | 6.610 | 6.400 | 6.460 | 460,965 | +0.02(+0.31%) |
Mar 02, 2010 | 6.280 | 6.480 | 6.250 | 6.440 | 308,269 | +0.16(+2.55%) |