Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.010 | 5.130 | 4.980 | 5.050 | 758,795 | +0.04(+0.80%) |
May 27, 2010 | 5.000 | 5.020 | 4.880 | 5.010 | 3,910,028 | -0.57(-10.22%) |
May 26, 2010 | 5.700 | 5.780 | 5.460 | 5.580 | 565,624 | +0.00(+0.00%) |
May 25, 2010 | 5.670 | 5.680 | 5.390 | 5.580 | 356,770 | -0.27(-4.62%) |
May 24, 2010 | 5.700 | 5.910 | 5.630 | 5.850 | 494,596 | +0.21(+3.72%) |
May 21, 2010 | 5.220 | 5.800 | 5.050 | 5.640 | 610,614 | +0.50(+9.73%) |
May 20, 2010 | 5.370 | 5.680 | 5.120 | 5.140 | 391,563 | -0.54(-9.51%) |
May 19, 2010 | 5.780 | 5.840 | 5.540 | 5.680 | 303,759 | -0.15(-2.57%) |
May 18, 2010 | 6.010 | 6.010 | 5.770 | 5.830 | 274,639 | -0.11(-1.85%) |
May 17, 2010 | 6.025 | 6.025 | 5.580 | 5.940 | 263,964 | -0.05(-0.83%) |
May 14, 2010 | 6.180 | 6.180 | 5.911 | 5.990 | 329,962 | -0.10(-1.64%) |
May 13, 2010 | 6.100 | 6.240 | 6.000 | 6.090 | 295,335 | +0.11(+1.84%) |
May 12, 2010 | 6.100 | 6.170 | 5.916 | 5.980 | 352,196 | -0.02(-0.33%) |
May 11, 2010 | 6.200 | 6.300 | 5.770 | 6.000 | 385,964 | +0.10(+1.69%) |
May 10, 2010 | 5.920 | 5.950 | 5.730 | 5.900 | 289,470 | +0.28(+4.98%) |
May 07, 2010 | 5.600 | 5.890 | 5.250 | 5.620 | 603,349 | +0.03(+0.54%) |
May 06, 2010 | 6.050 | 6.120 | 3.910 | 5.590 | 759,698 | -0.50(-8.21%) |
May 05, 2010 | 5.980 | 6.240 | 5.880 | 6.090 | 483,771 | +0.04(+0.66%) |
May 04, 2010 | 6.000 | 6.100 | 5.850 | 6.050 | 348,772 | +0.01(+0.17%) |
May 03, 2010 | 6.300 | 6.300 | 5.860 | 6.040 | 469,847 | +0.12(+2.03%) |
Apr 30, 2010 | 5.970 | 5.970 | 5.610 | 5.920 | 498,915 | -0.03(-0.50%) |
Apr 29, 2010 | 5.880 | 6.020 | 5.800 | 5.950 | 335,011 | +0.05(+0.85%) |
Apr 28, 2010 | 5.970 | 6.020 | 5.710 | 5.900 | 435,119 | -0.09(-1.50%) |
Apr 27, 2010 | 6.040 | 6.070 | 5.750 | 5.990 | 472,787 | +0.02(+0.34%) |
Apr 26, 2010 | 5.970 | 6.150 | 5.880 | 5.970 | 853,802 | +0.05(+0.84%) |
Apr 23, 2010 | 5.920 | 5.970 | 5.800 | 5.920 | 240,632 | +0.09(+1.54%) |
Apr 22, 2010 | 5.790 | 5.850 | 5.650 | 5.830 | 534,958 | +0.10(+1.75%) |
Apr 21, 2010 | 5.720 | 5.760 | 5.630 | 5.730 | 497,760 | +0.05(+0.88%) |
Apr 20, 2010 | 5.600 | 5.680 | 5.500 | 5.680 | 403,988 | +0.14(+2.53%) |
Apr 19, 2010 | 5.210 | 5.600 | 5.210 | 5.540 | 448,492 | +0.25(+4.73%) |
Apr 16, 2010 | 5.270 | 5.450 | 4.931 | 5.290 | 540,618 | -0.03(-0.56%) |
Apr 15, 2010 | 5.660 | 5.750 | 5.170 | 5.320 | 457,514 | -0.38(-6.67%) |
Apr 14, 2010 | 5.520 | 5.750 | 5.340 | 5.700 | 667,056 | +0.15(+2.70%) |
Apr 13, 2010 | 5.650 | 5.670 | 5.280 | 5.550 | 350,441 | -0.14(-2.46%) |
Apr 12, 2010 | 5.580 | 5.770 | 5.500 | 5.690 | 384,256 | +0.12(+2.15%) |
Apr 09, 2010 | 5.460 | 5.650 | 5.340 | 5.570 | 467,351 | +0.07(+1.27%) |
Apr 08, 2010 | 5.430 | 5.600 | 5.150 | 5.500 | 823,128 | +0.08(+1.48%) |
Apr 07, 2010 | 5.340 | 5.450 | 5.230 | 5.420 | 549,871 | +0.03(+0.56%) |
Apr 06, 2010 | 5.080 | 5.400 | 5.080 | 5.390 | 400,516 | +0.27(+5.27%) |
Apr 05, 2010 | 5.370 | 5.380 | 5.070 | 5.120 | 635,171 | -0.24(-4.48%) |
Apr 01, 2010 | 5.180 | 5.360 | 5.360 | 5.360 | 609,600 | +0.28(+5.51%) |
Mar 31, 2010 | 5.050 | 5.170 | 5.000 | 5.080 | 617,365 | -0.01(-0.20%) |
Mar 30, 2010 | 4.900 | 5.100 | 4.840 | 5.090 | 838,933 | +0.20(+4.09%) |
Mar 29, 2010 | 4.670 | 4.900 | 4.600 | 4.890 | 975,677 | +0.25(+5.39%) |
Mar 26, 2010 | 4.770 | 4.820 | 4.530 | 4.640 | 1,653,434 | -0.06(-1.28%) |
Mar 25, 2010 | 4.550 | 4.800 | 4.500 | 4.700 | 1,193,643 | +0.15(+3.30%) |
Mar 24, 2010 | 4.470 | 4.650 | 4.450 | 4.550 | 1,098,617 | +0.08(+1.79%) |
Mar 23, 2010 | 4.370 | 4.470 | 4.150 | 4.470 | 607,473 | +0.17(+3.95%) |
Mar 22, 2010 | 4.100 | 4.330 | 4.020 | 4.300 | 652,474 | +0.23(+5.65%) |
Mar 19, 2010 | 3.850 | 4.070 | 3.790 | 4.070 | 938,435 | +0.22(+5.71%) |
Mar 18, 2010 | 3.880 | 3.890 | 3.730 | 3.850 | 119,998 | -0.03(-0.77%) |
Mar 17, 2010 | 3.750 | 3.900 | 3.730 | 3.880 | 266,937 | +0.12(+3.19%) |
Mar 16, 2010 | 3.760 | 3.850 | 3.700 | 3.760 | 217,377 | -0.02(-0.53%) |
Mar 15, 2010 | 3.790 | 3.850 | 3.580 | 3.780 | 423,541 | +0.09(+2.44%) |
Mar 12, 2010 | 3.740 | 3.750 | 3.620 | 3.690 | 124,924 | -0.04(-1.07%) |
Mar 11, 2010 | 3.770 | 3.820 | 3.690 | 3.730 | 108,528 | -0.11(-2.86%) |
Mar 10, 2010 | 3.800 | 3.850 | 3.540 | 3.840 | 212,253 | +0.04(+1.05%) |
Mar 09, 2010 | 3.830 | 3.830 | 3.600 | 3.800 | 234,258 | +0.08(+2.15%) |
Mar 08, 2010 | 3.870 | 3.870 | 3.680 | 3.720 | 267,621 | +0.02(+0.54%) |
Mar 05, 2010 | 3.730 | 3.800 | 3.600 | 3.700 | 535,449 | +0.00(+0.00%) |
Mar 04, 2010 | 3.560 | 3.700 | 3.540 | 3.700 | 270,735 | +0.17(+4.82%) |
Mar 03, 2010 | 3.400 | 3.530 | 3.360 | 3.530 | 200,701 | +0.10(+2.92%) |
Mar 02, 2010 | 3.330 | 3.475 | 3.250 | 3.430 | 310,428 | +0.11(+3.31%) |