Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.000 | 5.550 | 5.000 | 5.550 | 361 | +0.05(+0.91%) |
May 24, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.03(+0.55%) |
May 19, 2010 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | -0.12(-2.15%) |
May 18, 2010 | 5.750 | 5.980 | 5.590 | 5.590 | 1,900 | -0.26(-4.44%) |
May 17, 2010 | 5.850 | 5.950 | 5.830 | 5.850 | 900 | -0.02(-0.34%) |
May 14, 2010 | 5.870 | 5.870 | 5.870 | 5.870 | 208 | -0.08(-1.34%) |
May 13, 2010 | 6.000 | 6.000 | 5.950 | 5.950 | 350 | +0.10(+1.67%) |
May 12, 2010 | 6.230 | 6.230 | 5.852 | 5.852 | 4,035 | -0.15(-2.47%) |
May 11, 2010 | 6.000 | 6.200 | 6.000 | 6.000 | 1,200 | -0.06(-0.99%) |
May 10, 2010 | 6.040 | 6.210 | 5.650 | 6.060 | 7,983 | +0.06(+1.00%) |
May 07, 2010 | 6.050 | 6.200 | 6.000 | 6.000 | 4,118 | +0.15(+2.56%) |
May 06, 2010 | 5.630 | 5.880 | 5.630 | 5.850 | 1,676 | +0.20(+3.54%) |
May 05, 2010 | 5.730 | 5.730 | 5.630 | 5.650 | 1,182 | +0.00(+0.00%) |
May 04, 2010 | 5.910 | 6.000 | 5.600 | 5.650 | 4,946 | -0.28(-4.80%) |
May 03, 2010 | 6.310 | 6.310 | 5.720 | 5.935 | 20,540 | -0.56(-8.55%) |
Apr 30, 2010 | 6.470 | 6.490 | 6.360 | 6.490 | 4,409 | +0.09(+1.41%) |
Apr 29, 2010 | 6.460 | 6.460 | 6.400 | 6.400 | 800 | -0.08(-1.23%) |
Apr 27, 2010 | 6.480 | 6.480 | 6.480 | 6.480 | 0 | +0.10(+1.57%) |
Apr 26, 2010 | 6.380 | 6.540 | 6.380 | 6.380 | 2,100 | -0.05(-0.78%) |
Apr 22, 2010 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.02(-0.31%) |
Apr 21, 2010 | 6.320 | 6.580 | 6.320 | 6.450 | 17,431 | -0.14(-2.12%) |
Apr 20, 2010 | 6.550 | 6.610 | 6.500 | 6.590 | 6,697 | +0.18(+2.81%) |
Apr 19, 2010 | 6.760 | 6.760 | 6.150 | 6.410 | 44,929 | -0.37(-5.46%) |
Apr 16, 2010 | 6.580 | 6.780 | 6.580 | 6.780 | 1,922 | +0.39(+6.10%) |
Apr 15, 2010 | 6.370 | 6.910 | 6.280 | 6.390 | 2,933 | -0.50(-7.26%) |
Apr 14, 2010 | 6.990 | 6.990 | 6.750 | 6.890 | 300 | +0.48(+7.49%) |
Apr 13, 2010 | 7.150 | 7.150 | 6.390 | 6.410 | 9,266 | -0.69(-9.72%) |
Apr 12, 2010 | 6.030 | 7.270 | 6.030 | 7.100 | 5,791 | +0.67(+10.42%) |
Apr 09, 2010 | 6.351 | 6.568 | 6.351 | 6.430 | 2,300 | +0.33(+5.41%) |
Apr 08, 2010 | 6.300 | 6.300 | 6.100 | 6.100 | 200 | -0.70(-10.29%) |
Apr 07, 2010 | 6.620 | 7.020 | 6.620 | 6.800 | 3,800 | +0.16(+2.41%) |
Apr 06, 2010 | 6.900 | 7.060 | 6.630 | 6.640 | 1,572 | -0.38(-5.41%) |
Apr 05, 2010 | 7.390 | 7.510 | 7.020 | 7.020 | 3,442 | -0.49(-6.52%) |
Mar 31, 2010 | 7.740 | 7.510 | 7.510 | 7.510 | 2,100 | +0.27(+3.73%) |
Mar 29, 2010 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.18(+2.55%) |
Mar 26, 2010 | 7.400 | 7.690 | 7.060 | 7.060 | 3,608 | -0.79(-10.06%) |
Mar 25, 2010 | 7.370 | 8.470 | 7.290 | 7.850 | 14,896 | +0.16(+2.08%) |
Mar 24, 2010 | 7.800 | 7.800 | 7.490 | 7.690 | 1,400 | +0.19(+2.53%) |
Mar 23, 2010 | 7.450 | 7.600 | 7.400 | 7.500 | 1,643 | +0.10(+1.35%) |
Mar 22, 2010 | 7.360 | 7.680 | 7.360 | 7.400 | 1,700 | +0.06(+0.82%) |
Mar 19, 2010 | 7.510 | 7.540 | 7.340 | 7.340 | 2,298 | -0.18(-2.39%) |
Mar 18, 2010 | 8.300 | 8.300 | 7.500 | 7.520 | 2,382 | -0.48(-6.00%) |
Mar 17, 2010 | 8.320 | 8.600 | 7.690 | 8.000 | 4,710 | -0.27(-3.26%) |
Mar 16, 2010 | 7.350 | 9.000 | 7.350 | 8.270 | 3,004 | +0.83(+11.16%) |
Mar 15, 2010 | 7.440 | 7.730 | 7.440 | 7.440 | 2,352 | -0.11(-1.43%) |
Mar 12, 2010 | 7.550 | 7.800 | 7.461 | 7.548 | 2,100 | -0.33(-4.21%) |
Mar 11, 2010 | 7.900 | 7.900 | 7.490 | 7.880 | 1,605 | -0.01(-0.13%) |
Mar 10, 2010 | 7.950 | 7.980 | 7.280 | 7.890 | 2,417 | -0.31(-3.78%) |
Mar 09, 2010 | 7.480 | 8.200 | 7.400 | 8.200 | 1,752 | +0.45(+5.81%) |
Mar 08, 2010 | 7.770 | 7.770 | 7.750 | 7.750 | 597 | -0.01(-0.13%) |
Mar 05, 2010 | 7.500 | 7.760 | 7.470 | 7.760 | 1,298 | +0.72(+10.23%) |
Mar 04, 2010 | 7.710 | 8.460 | 7.010 | 7.040 | 4,423 | -1.20(-14.56%) |
Mar 03, 2010 | 8.390 | 8.390 | 7.790 | 8.240 | 2,989 | +0.19(+2.36%) |
Mar 02, 2010 | 7.500 | 8.110 | 7.500 | 8.050 | 3,019 | +0.52(+6.91%) |