Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.750 | 4.750 | 4.580 | 4.680 | 240,691 | -0.07(-1.47%) |
May 27, 2010 | 4.640 | 4.769 | 4.637 | 4.750 | 81,360 | +0.21(+4.63%) |
May 26, 2010 | 4.690 | 4.763 | 4.490 | 4.540 | 354,704 | -0.08(-1.73%) |
May 25, 2010 | 4.474 | 4.630 | 4.400 | 4.620 | 120,576 | -0.05(-1.07%) |
May 24, 2010 | 4.950 | 4.950 | 4.500 | 4.670 | 23,172 | -0.12(-2.58%) |
May 21, 2010 | 4.510 | 4.800 | 4.488 | 4.794 | 96,775 | +0.28(+6.29%) |
May 20, 2010 | 4.560 | 4.580 | 4.510 | 4.510 | 325,091 | -0.27(-5.65%) |
May 19, 2010 | 4.840 | 4.900 | 4.734 | 4.780 | 149,961 | -0.12(-2.45%) |
May 18, 2010 | 5.095 | 5.191 | 4.900 | 4.900 | 58,165 | -0.10(-2.00%) |
May 17, 2010 | 5.210 | 5.228 | 4.900 | 5.000 | 291,371 | -0.19(-3.66%) |
May 14, 2010 | 5.288 | 5.312 | 5.080 | 5.190 | 89,683 | -0.19(-3.53%) |
May 13, 2010 | 5.370 | 5.402 | 5.328 | 5.380 | 147,112 | +0.07(+1.32%) |
May 12, 2010 | 5.200 | 5.350 | 5.170 | 5.310 | 55,411 | +0.12(+2.31%) |
May 11, 2010 | 5.170 | 5.190 | 5.137 | 5.190 | 71,050 | +0.05(+1.06%) |
May 10, 2010 | 5.120 | 5.160 | 5.056 | 5.136 | 101,840 | +0.33(+6.77%) |
May 07, 2010 | 4.820 | 4.900 | 4.640 | 4.810 | 476,149 | +0.05(+1.05%) |
May 06, 2010 | 4.886 | 4.950 | 4.440 | 4.760 | 678,392 | -0.18(-3.64%) |
May 05, 2010 | 4.940 | 5.020 | 4.920 | 4.940 | 154,631 | -0.13(-2.56%) |
May 04, 2010 | 5.180 | 5.180 | 5.053 | 5.070 | 130,766 | -0.16(-3.06%) |
May 03, 2010 | 5.290 | 5.314 | 5.210 | 5.230 | 59,931 | +0.03(+0.63%) |
Apr 30, 2010 | 5.450 | 5.450 | 5.197 | 5.197 | 362,765 | -0.23(-4.29%) |
Apr 29, 2010 | 5.165 | 5.462 | 5.165 | 5.430 | 92,214 | +0.25(+4.83%) |
Apr 28, 2010 | 5.098 | 5.180 | 5.000 | 5.180 | 112,420 | +0.18(+3.60%) |
Apr 27, 2010 | 5.228 | 5.228 | 5.000 | 5.000 | 273,058 | -0.25(-4.76%) |
Apr 26, 2010 | 5.266 | 5.330 | 5.230 | 5.250 | 89,053 | -0.02(-0.44%) |
Apr 23, 2010 | 5.315 | 5.315 | 5.234 | 5.273 | 91,948 | -0.09(-1.62%) |
Apr 22, 2010 | 5.370 | 5.380 | 5.260 | 5.360 | 82,926 | -0.10(-1.78%) |
Apr 21, 2010 | 5.510 | 5.530 | 5.360 | 5.457 | 72,344 | -0.04(-0.78%) |
Apr 20, 2010 | 5.240 | 5.500 | 5.240 | 5.500 | 463,532 | +0.31(+5.97%) |
Apr 19, 2010 | 5.164 | 5.246 | 5.144 | 5.190 | 148,136 | -0.03(-0.57%) |
Apr 16, 2010 | 5.415 | 5.415 | 5.180 | 5.220 | 102,528 | -0.18(-3.33%) |
Apr 15, 2010 | 5.420 | 5.430 | 5.370 | 5.400 | 64,095 | -0.02(-0.31%) |
Apr 14, 2010 | 5.438 | 5.470 | 5.389 | 5.417 | 226,666 | +0.05(+0.88%) |
Apr 13, 2010 | 5.485 | 5.485 | 5.370 | 5.370 | 134,117 | -0.12(-2.19%) |
Apr 12, 2010 | 5.460 | 5.500 | 5.444 | 5.490 | 96,967 | +0.03(+0.55%) |
Apr 09, 2010 | 5.450 | 5.490 | 5.407 | 5.460 | 179,429 | -0.01(-0.18%) |
Apr 08, 2010 | 5.473 | 5.553 | 5.420 | 5.470 | 133,542 | -0.09(-1.62%) |
Apr 07, 2010 | 5.650 | 5.650 | 5.478 | 5.560 | 662,290 | -0.07(-1.24%) |
Apr 06, 2010 | 5.500 | 5.660 | 5.383 | 5.630 | 155,386 | +0.06(+1.08%) |
Apr 05, 2010 | 5.666 | 5.710 | 5.472 | 5.570 | 751,703 | -0.10(-1.76%) |
Apr 01, 2010 | 5.670 | 5.670 | 5.670 | 0 | -0.44(-7.14%) | |
Mar 31, 2010 | 5.991 | 6.106 | 5.960 | 6.106 | 103,222 | +0.14(+2.27%) |
Mar 30, 2010 | 5.963 | 6.018 | 5.900 | 5.970 | 87,523 | +0.11(+1.88%) |
Mar 29, 2010 | 5.770 | 5.881 | 5.762 | 5.860 | 235,657 | +0.15(+2.70%) |
Mar 26, 2010 | 5.885 | 5.885 | 5.690 | 5.706 | 197,314 | -0.12(-2.06%) |
Mar 25, 2010 | 5.723 | 5.930 | 5.720 | 5.826 | 71,896 | +0.16(+2.76%) |
Mar 24, 2010 | 5.721 | 5.750 | 5.616 | 5.670 | 115,500 | -0.11(-1.90%) |
Mar 23, 2010 | 5.750 | 5.810 | 5.700 | 5.780 | 90,864 | +0.05(+0.87%) |
Mar 22, 2010 | 5.725 | 5.760 | 5.675 | 5.730 | 117,153 | -0.04(-0.75%) |
Mar 19, 2010 | 5.800 | 5.800 | 5.720 | 5.773 | 266,542 | +0.05(+0.93%) |
Mar 18, 2010 | 5.800 | 5.820 | 5.695 | 5.720 | 25,107 | -0.10(-1.74%) |
Mar 17, 2010 | 5.790 | 5.859 | 5.758 | 5.821 | 187,513 | +0.03(+0.54%) |
Mar 16, 2010 | 5.830 | 5.830 | 5.740 | 5.790 | 63,620 | +0.00(+0.00%) |
Mar 15, 2010 | 5.720 | 5.790 | 5.720 | 5.790 | 34,496 | +0.00(+0.01%) |
Mar 12, 2010 | 5.770 | 5.810 | 5.750 | 5.790 | 18,559 | +0.07(+1.22%) |
Mar 11, 2010 | 5.725 | 5.772 | 5.690 | 5.720 | 113,194 | -0.01(-0.15%) |
Mar 10, 2010 | 5.670 | 5.820 | 5.670 | 5.729 | 305,629 | +0.02(+0.32%) |
Mar 09, 2010 | 5.790 | 5.859 | 5.660 | 5.710 | 222,040 | -0.24(-4.03%) |
Mar 08, 2010 | 6.027 | 6.082 | 5.900 | 5.950 | 210,223 | -0.02(-0.34%) |
Mar 05, 2010 | 5.891 | 6.040 | 5.881 | 5.970 | 310,980 | +0.13(+2.23%) |
Mar 04, 2010 | 5.890 | 5.890 | 5.770 | 5.840 | 118,120 | +0.05(+0.86%) |
Mar 03, 2010 | 5.748 | 5.846 | 5.720 | 5.790 | 171,156 | +0.06(+1.05%) |
Mar 02, 2010 | 5.715 | 5.742 | 5.666 | 5.730 | 111,560 | +0.09(+1.56%) |