Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.650 | 3.670 | 3.440 | 3.650 | 88,706 | +0.09(+2.53%) |
May 27, 2010 | 3.730 | 3.885 | 3.410 | 3.560 | 158,088 | -0.14(-3.78%) |
May 26, 2010 | 3.700 | 3.950 | 3.590 | 3.700 | 617 | -0.20(-5.13%) |
May 25, 2010 | 4.010 | 4.050 | 3.670 | 3.900 | 800 | -0.15(-3.70%) |
May 24, 2010 | 4.190 | 4.330 | 4.040 | 4.050 | 56,432 | -0.11(-2.64%) |
May 21, 2010 | 4.210 | 4.390 | 4.110 | 4.160 | 63,974 | -0.03(-0.72%) |
May 20, 2010 | 4.210 | 4.260 | 4.080 | 4.190 | 57,435 | -0.23(-5.20%) |
May 19, 2010 | 4.480 | 4.650 | 4.400 | 4.420 | 31,394 | -0.10(-2.21%) |
May 18, 2010 | 4.940 | 4.950 | 4.490 | 4.520 | 29,057 | -0.29(-6.03%) |
May 17, 2010 | 4.750 | 4.930 | 4.750 | 4.810 | 24,931 | +0.01(+0.21%) |
May 14, 2010 | 4.800 | 4.810 | 4.320 | 4.800 | 51,494 | +0.39(+8.84%) |
May 13, 2010 | 4.470 | 4.470 | 4.180 | 4.410 | 68,778 | -0.05(-1.12%) |
May 12, 2010 | 4.630 | 4.690 | 4.180 | 4.460 | 115,820 | -0.14(-3.04%) |
May 11, 2010 | 4.540 | 4.610 | 4.320 | 4.600 | 58,187 | +0.04(+0.88%) |
May 10, 2010 | 4.600 | 4.610 | 4.410 | 4.560 | 127,475 | -0.08(-1.72%) |
May 07, 2010 | 4.620 | 4.900 | 4.620 | 4.640 | 101,134 | +0.09(+1.98%) |
May 06, 2010 | 4.820 | 4.910 | 4.320 | 4.550 | 104,301 | -0.08(-1.73%) |
May 05, 2010 | 4.760 | 4.980 | 4.620 | 4.630 | 123,340 | -0.17(-3.54%) |
May 04, 2010 | 5.010 | 5.580 | 4.720 | 4.800 | 181,986 | -0.22(-4.38%) |
May 03, 2010 | 5.250 | 5.600 | 4.910 | 5.020 | 116,857 | -0.19(-3.65%) |
Apr 30, 2010 | 5.340 | 5.360 | 5.060 | 5.210 | 48,527 | -0.16(-2.98%) |
Apr 29, 2010 | 5.407 | 5.430 | 5.350 | 5.370 | 38,509 | +0.00(+0.00%) |
Apr 28, 2010 | 5.320 | 5.420 | 5.280 | 5.370 | 27,515 | +0.06(+1.13%) |
Apr 27, 2010 | 5.340 | 5.750 | 5.270 | 5.310 | 77,667 | -0.01(-0.19%) |
Apr 26, 2010 | 5.300 | 5.410 | 5.280 | 5.320 | 61,391 | +0.00(+0.00%) |
Apr 23, 2010 | 5.460 | 5.500 | 5.290 | 5.320 | 113,727 | -0.14(-2.56%) |
Apr 22, 2010 | 5.480 | 5.570 | 5.410 | 5.460 | 49,286 | -0.02(-0.36%) |
Apr 21, 2010 | 5.490 | 5.540 | 5.390 | 5.480 | 64,503 | -0.02(-0.36%) |
Apr 20, 2010 | 5.600 | 5.650 | 5.350 | 5.500 | 186,898 | +0.18(+3.38%) |
Apr 19, 2010 | 5.400 | 5.650 | 5.250 | 5.320 | 218,841 | -0.43(-7.48%) |
Apr 16, 2010 | 5.710 | 6.050 | 5.710 | 5.750 | 56,162 | -0.18(-3.04%) |
Apr 15, 2010 | 5.910 | 6.080 | 5.860 | 5.930 | 34,613 | +0.00(+0.00%) |
Apr 14, 2010 | 6.000 | 6.000 | 5.811 | 5.930 | 18,981 | +0.00(+0.00%) |
Apr 13, 2010 | 5.900 | 6.000 | 5.860 | 5.930 | 15,859 | +0.08(+1.37%) |
Apr 12, 2010 | 6.090 | 6.200 | 5.800 | 5.850 | 24,798 | -0.07(-1.18%) |
Apr 09, 2010 | 5.850 | 5.990 | 5.850 | 5.920 | 33,055 | +0.16(+2.78%) |
Apr 08, 2010 | 6.000 | 6.030 | 5.760 | 5.760 | 43,489 | -0.26(-4.32%) |
Apr 07, 2010 | 6.190 | 6.190 | 5.960 | 6.020 | 45,082 | -0.12(-1.95%) |
Apr 06, 2010 | 6.250 | 6.350 | 6.100 | 6.140 | 35,983 | -0.35(-5.39%) |
Apr 05, 2010 | 6.300 | 6.550 | 6.240 | 6.490 | 41,686 | +0.15(+2.37%) |
Apr 01, 2010 | 6.360 | 6.340 | 6.340 | 6.340 | 30,700 | +0.09(+1.44%) |
Mar 31, 2010 | 6.520 | 6.790 | 6.250 | 6.250 | 62,074 | -0.29(-4.43%) |
Mar 30, 2010 | 6.790 | 6.790 | 6.290 | 6.540 | 43,571 | -0.13(-1.95%) |
Mar 29, 2010 | 6.450 | 7.215 | 6.400 | 6.670 | 47,800 | +0.15(+2.30%) |
Mar 26, 2010 | 6.670 | 6.840 | 6.500 | 6.520 | 24,554 | -0.15(-2.25%) |
Mar 25, 2010 | 6.980 | 7.010 | 6.660 | 6.670 | 37,586 | -0.31(-4.44%) |
Mar 24, 2010 | 6.900 | 7.040 | 6.730 | 6.980 | 49,246 | +0.10(+1.45%) |
Mar 23, 2010 | 6.600 | 7.070 | 6.560 | 6.880 | 93,625 | +0.26(+3.93%) |
Mar 22, 2010 | 6.750 | 6.920 | 6.560 | 6.620 | 33,094 | -0.24(-3.50%) |
Mar 19, 2010 | 7.490 | 7.690 | 6.690 | 6.860 | 114,537 | +0.16(+2.39%) |
Mar 18, 2010 | 6.850 | 6.930 | 6.500 | 6.700 | 33,443 | -0.15(-2.19%) |
Mar 17, 2010 | 7.150 | 7.150 | 6.850 | 6.850 | 35,584 | -0.30(-4.20%) |
Mar 16, 2010 | 7.470 | 7.540 | 6.690 | 7.150 | 53,951 | -0.35(-4.67%) |
Mar 15, 2010 | 7.510 | 7.580 | 7.470 | 7.500 | 13,125 | -0.08(-1.06%) |
Mar 12, 2010 | 8.050 | 8.050 | 7.570 | 7.580 | 68,942 | +0.04(+0.53%) |
Mar 11, 2010 | 7.210 | 7.740 | 7.210 | 7.540 | 39,882 | +0.24(+3.29%) |
Mar 10, 2010 | 7.190 | 7.310 | 7.160 | 7.300 | 27,997 | +0.09(+1.25%) |
Mar 09, 2010 | 6.945 | 7.400 | 6.870 | 7.210 | 27,812 | -0.11(-1.50%) |
Mar 08, 2010 | 7.260 | 7.390 | 7.240 | 7.320 | 13,922 | +0.12(+1.67%) |
Mar 05, 2010 | 7.430 | 7.500 | 6.880 | 7.200 | 46,902 | -0.24(-3.23%) |
Mar 04, 2010 | 7.550 | 7.640 | 7.410 | 7.440 | 11,436 | -0.12(-1.59%) |
Mar 03, 2010 | 7.490 | 7.750 | 7.410 | 7.560 | 35,135 | +0.11(+1.48%) |
Mar 02, 2010 | 7.260 | 7.520 | 7.260 | 7.450 | 36,194 | +0.22(+3.04%) |