Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.040 | 6.060 | 5.900 | 5.920 | 150,233 | -0.12(-1.99%) |
May 27, 2010 | 5.910 | 6.040 | 5.780 | 6.040 | 91,599 | +0.27(+4.68%) |
May 26, 2010 | 5.650 | 5.940 | 5.650 | 5.770 | 61,287 | +0.13(+2.30%) |
May 25, 2010 | 5.500 | 5.660 | 5.360 | 5.640 | 151,080 | -0.03(-0.53%) |
May 24, 2010 | 5.840 | 5.920 | 5.660 | 5.670 | 73,988 | -0.16(-2.74%) |
May 21, 2010 | 5.710 | 5.990 | 5.550 | 5.830 | 173,828 | +0.03(+0.52%) |
May 20, 2010 | 5.850 | 6.040 | 5.800 | 5.800 | 92,485 | -0.39(-6.30%) |
May 19, 2010 | 6.030 | 6.270 | 5.750 | 6.190 | 216,249 | +0.16(+2.65%) |
May 18, 2010 | 6.310 | 6.320 | 6.010 | 6.030 | 96,309 | -0.25(-3.98%) |
May 17, 2010 | 6.300 | 6.400 | 5.960 | 6.280 | 115,250 | +0.05(+0.80%) |
May 14, 2010 | 6.400 | 6.430 | 6.050 | 6.230 | 203,950 | -0.26(-4.01%) |
May 13, 2010 | 6.620 | 6.720 | 6.465 | 6.490 | 199,723 | -0.11(-1.67%) |
May 12, 2010 | 6.370 | 6.650 | 6.310 | 6.600 | 215,354 | +0.31(+4.93%) |
May 11, 2010 | 5.990 | 6.340 | 5.790 | 6.290 | 276,981 | +0.29(+4.83%) |
May 10, 2010 | 5.841 | 6.020 | 5.671 | 6.000 | 162,117 | +0.53(+9.69%) |
May 07, 2010 | 5.900 | 5.970 | 5.260 | 5.470 | 279,645 | -0.51(-8.53%) |
May 06, 2010 | 6.010 | 6.100 | 5.550 | 5.980 | 312,622 | -0.10(-1.64%) |
May 05, 2010 | 6.000 | 6.260 | 5.900 | 6.080 | 208,290 | -0.18(-2.88%) |
May 04, 2010 | 6.660 | 6.660 | 6.200 | 6.260 | 160,964 | -0.44(-6.57%) |
May 03, 2010 | 6.510 | 6.730 | 6.480 | 6.700 | 151,289 | +0.23(+3.55%) |
Apr 30, 2010 | 6.690 | 6.730 | 6.260 | 6.470 | 266,054 | -0.26(-3.86%) |
Apr 29, 2010 | 6.090 | 6.750 | 6.060 | 6.730 | 822,831 | +0.72(+11.98%) |
Apr 28, 2010 | 6.050 | 6.080 | 5.850 | 6.010 | 172,977 | -0.03(-0.50%) |
Apr 27, 2010 | 5.970 | 6.100 | 5.850 | 6.040 | 227,440 | +0.05(+0.80%) |
Apr 26, 2010 | 6.050 | 6.050 | 5.921 | 5.992 | 167,136 | -0.05(-0.79%) |
Apr 23, 2010 | 6.120 | 6.120 | 5.960 | 6.040 | 95,398 | -0.06(-0.98%) |
Apr 22, 2010 | 5.770 | 6.200 | 5.630 | 6.100 | 377,849 | +0.27(+4.63%) |
Apr 21, 2010 | 6.030 | 6.030 | 5.754 | 5.830 | 108,494 | -0.17(-2.83%) |
Apr 20, 2010 | 5.750 | 6.020 | 5.700 | 6.000 | 176,125 | +0.28(+4.90%) |
Apr 19, 2010 | 5.670 | 5.780 | 5.430 | 5.720 | 166,415 | -0.01(-0.17%) |
Apr 16, 2010 | 5.800 | 5.800 | 5.550 | 5.730 | 160,818 | -0.07(-1.21%) |
Apr 15, 2010 | 5.740 | 5.899 | 5.660 | 5.800 | 94,889 | +0.05(+0.87%) |
Apr 14, 2010 | 5.440 | 5.800 | 5.420 | 5.750 | 510,116 | +0.38(+7.08%) |
Apr 13, 2010 | 5.300 | 5.400 | 5.250 | 5.370 | 151,180 | +0.12(+2.29%) |
Apr 12, 2010 | 5.210 | 5.400 | 5.170 | 5.250 | 593,319 | +0.34(+6.92%) |
Apr 09, 2010 | 4.930 | 5.050 | 4.850 | 4.910 | 97,088 | +0.01(+0.20%) |
Apr 08, 2010 | 4.810 | 5.050 | 4.760 | 4.900 | 181,307 | +0.08(+1.66%) |
Apr 07, 2010 | 4.670 | 4.880 | 4.670 | 4.820 | 68,484 | +0.15(+3.21%) |
Apr 06, 2010 | 4.650 | 4.800 | 4.650 | 4.670 | 56,845 | +0.01(+0.21%) |
Apr 05, 2010 | 4.890 | 4.890 | 4.650 | 4.660 | 305,079 | -0.14(-2.92%) |
Apr 01, 2010 | 4.680 | 4.800 | 4.800 | 4.800 | 457,100 | +0.14(+3.00%) |
Mar 31, 2010 | 4.730 | 4.750 | 4.650 | 4.660 | 24,652 | -0.09(-1.89%) |
Mar 30, 2010 | 4.700 | 4.770 | 4.700 | 4.750 | 17,781 | +0.05(+1.06%) |
Mar 29, 2010 | 4.690 | 4.740 | 4.680 | 4.700 | 8,195 | +0.03(+0.64%) |
Mar 26, 2010 | 4.770 | 4.820 | 4.650 | 4.670 | 40,724 | -0.09(-1.89%) |
Mar 25, 2010 | 4.900 | 4.900 | 4.745 | 4.760 | 66,340 | -0.14(-2.86%) |
Mar 24, 2010 | 4.770 | 4.900 | 4.770 | 4.900 | 93,281 | +0.13(+2.73%) |
Mar 23, 2010 | 4.480 | 4.790 | 4.480 | 4.770 | 61,413 | +0.30(+6.71%) |
Mar 22, 2010 | 4.610 | 4.610 | 4.460 | 4.470 | 84,099 | -0.13(-2.83%) |
Mar 19, 2010 | 4.770 | 4.780 | 4.570 | 4.600 | 84,818 | -0.15(-3.16%) |
Mar 18, 2010 | 4.740 | 4.771 | 4.730 | 4.750 | 22,354 | +0.03(+0.64%) |
Mar 17, 2010 | 4.740 | 4.770 | 4.720 | 4.720 | 34,554 | +0.00(+0.00%) |
Mar 16, 2010 | 4.700 | 4.720 | 4.590 | 4.720 | 38,388 | +0.07(+1.51%) |
Mar 15, 2010 | 4.640 | 4.860 | 4.630 | 4.650 | 83,751 | -0.18(-3.73%) |
Mar 12, 2010 | 4.950 | 4.950 | 4.810 | 4.830 | 44,425 | -0.10(-2.03%) |
Mar 11, 2010 | 4.920 | 4.950 | 4.810 | 4.930 | 47,394 | -0.02(-0.40%) |
Mar 10, 2010 | 4.910 | 4.950 | 4.870 | 4.950 | 57,416 | +0.03(+0.61%) |
Mar 09, 2010 | 4.750 | 5.000 | 4.670 | 4.920 | 117,930 | +0.16(+3.36%) |
Mar 08, 2010 | 4.740 | 4.760 | 4.660 | 4.760 | 110,458 | +0.05(+1.06%) |
Mar 05, 2010 | 4.690 | 4.840 | 4.630 | 4.710 | 117,857 | +0.03(+0.64%) |
Mar 04, 2010 | 4.550 | 4.690 | 4.550 | 4.680 | 41,269 | +0.04(+0.86%) |
Mar 03, 2010 | 4.750 | 4.750 | 4.620 | 4.640 | 37,028 | -0.09(-1.90%) |
Mar 02, 2010 | 4.600 | 4.850 | 4.600 | 4.730 | 96,068 | +0.15(+3.28%) |