Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 5.550 | 5.590 | 5.510 | 5.590 | 3,994 | -0.07(-1.24%) |
May 28, 2010 | 5.710 | 5.730 | 5.660 | 5.660 | 18,955 | -0.07(-1.22%) |
May 27, 2010 | 5.650 | 5.730 | 5.540 | 5.730 | 722,300 | +0.28(+5.14%) |
May 26, 2010 | 5.700 | 5.780 | 5.350 | 5.450 | 76,300 | -0.10(-1.80%) |
May 25, 2010 | 5.760 | 5.770 | 5.550 | 5.550 | 209,776 | -0.30(-5.13%) |
May 21, 2010 | 5.550 | 5.880 | 5.550 | 5.850 | 29,310 | +0.24(+4.28%) |
May 20, 2010 | 5.810 | 5.750 | 5.600 | 5.610 | 43,610 | -0.36(-6.03%) |
May 19, 2010 | 6.100 | 6.120 | 5.800 | 5.970 | 159,059 | -0.25(-4.02%) |
May 18, 2010 | 6.500 | 6.690 | 6.200 | 6.220 | 37,377 | -0.08(-1.27%) |
May 17, 2010 | 6.770 | 6.770 | 5.520 | 6.300 | 214,917 | -0.50(-7.35%) |
May 14, 2010 | 7.000 | 7.000 | 6.550 | 6.800 | 25,311 | -0.10(-1.45%) |
May 13, 2010 | 6.810 | 7.020 | 6.720 | 6.900 | 64,205 | -0.05(-0.72%) |
May 12, 2010 | 7.130 | 7.140 | 6.900 | 6.950 | 118,031 | -0.20(-2.80%) |
May 11, 2010 | 7.330 | 7.210 | 7.150 | 7.150 | 192,560 | -0.10(-1.38%) |
May 10, 2010 | 7.350 | 7.420 | 7.250 | 7.250 | 166,064 | -0.06(-0.82%) |
May 07, 2010 | 7.350 | 7.350 | 7.240 | 7.310 | 310,687 | -0.04(-0.54%) |
May 06, 2010 | 7.250 | 7.420 | 7.250 | 7.350 | 956,270 | -0.04(-0.54%) |
May 05, 2010 | 7.250 | 7.390 | 7.200 | 7.390 | 107,782 | +0.03(+0.41%) |
May 04, 2010 | 7.320 | 7.360 | 7.270 | 7.360 | 259,600 | -0.09(-1.21%) |
May 03, 2010 | 7.350 | 7.450 | 7.250 | 7.450 | 48,063 | +0.08(+1.09%) |
Apr 30, 2010 | 7.400 | 7.490 | 7.370 | 7.370 | 68,251 | -0.03(-0.41%) |
Apr 29, 2010 | 7.270 | 7.480 | 7.270 | 7.400 | 98,168 | +0.08(+1.09%) |
Apr 28, 2010 | 7.200 | 7.320 | 7.200 | 7.320 | 112,410 | +0.07(+0.97%) |
Apr 27, 2010 | 7.340 | 7.350 | 7.250 | 7.250 | 105,389 | -0.10(-1.36%) |
Apr 26, 2010 | 7.250 | 7.440 | 7.250 | 7.350 | 64,600 | +0.10(+1.38%) |
Apr 23, 2010 | 7.150 | 7.300 | 7.150 | 7.250 | 707,083 | +0.10(+1.40%) |
Apr 22, 2010 | 7.150 | 7.160 | 7.110 | 7.150 | 105,819 | +0.00(+0.00%) |
Apr 21, 2010 | 7.200 | 7.200 | 7.150 | 7.150 | 140,693 | -0.05(-0.69%) |
Apr 20, 2010 | 7.140 | 7.200 | 7.050 | 7.200 | 68,726 | +0.09(+1.27%) |
Apr 19, 2010 | 7.100 | 7.150 | 6.900 | 7.110 | 162,273 | -0.14(-1.93%) |
Apr 16, 2010 | 7.170 | 7.250 | 7.120 | 7.250 | 461,920 | +0.10(+1.40%) |
Apr 15, 2010 | 7.200 | 7.250 | 6.900 | 7.150 | 202,440 | -0.05(-0.69%) |
Apr 14, 2010 | 6.510 | 7.480 | 6.500 | 7.200 | 3,705,745 | +0.45(+6.67%) |
Apr 13, 2010 | 6.720 | 6.840 | 6.720 | 6.750 | 75,849 | -0.05(-0.74%) |
Apr 12, 2010 | 6.600 | 6.880 | 6.600 | 6.800 | 556,130 | +0.18(+2.72%) |
Apr 09, 2010 | 6.400 | 6.650 | 6.400 | 6.620 | 507,850 | +0.32(+5.08%) |
Apr 08, 2010 | 6.200 | 6.400 | 6.200 | 6.300 | 144,825 | -0.07(-1.10%) |
Apr 07, 2010 | 6.350 | 6.370 | 6.200 | 6.370 | 469,316 | -0.05(-0.78%) |
Apr 06, 2010 | 6.650 | 6.660 | 6.360 | 6.420 | 62,919 | -0.23(-3.46%) |
Apr 05, 2010 | 6.500 | 6.700 | 6.480 | 6.650 | 82,474 | +0.25(+3.91%) |
Apr 01, 2010 | 6.400 | 6.400 | 6.400 | 0 | +0.10(+1.59%) | |
Mar 31, 2010 | 6.000 | 6.330 | 5.980 | 6.300 | 540,910 | +0.45(+7.69%) |
Mar 30, 2010 | 5.720 | 5.900 | 5.720 | 5.850 | 393,078 | +0.15(+2.63%) |
Mar 29, 2010 | 5.770 | 5.770 | 5.700 | 5.700 | 58,182 | -0.02(-0.35%) |
Mar 26, 2010 | 5.500 | 5.730 | 5.500 | 5.720 | 142,095 | +0.25(+4.57%) |
Mar 25, 2010 | 5.400 | 5.600 | 5.380 | 5.470 | 37,850 | +0.07(+1.30%) |
Mar 24, 2010 | 5.390 | 5.400 | 5.360 | 5.400 | 29,172 | +0.00(+0.00%) |
Mar 23, 2010 | 5.390 | 5.600 | 5.390 | 5.400 | 31,564 | -0.08(-1.46%) |
Mar 22, 2010 | 5.480 | 5.600 | 5.400 | 5.480 | 61,301 | -0.01(-0.18%) |
Mar 19, 2010 | 5.600 | 5.600 | 5.450 | 5.490 | 86,000 | -0.02(-0.36%) |
Mar 18, 2010 | 5.500 | 5.600 | 5.500 | 5.510 | 72,159 | +0.00(+0.00%) |
Mar 17, 2010 | 5.520 | 5.600 | 5.380 | 5.510 | 77,350 | -0.05(-0.90%) |
Mar 16, 2010 | 5.700 | 5.700 | 5.500 | 5.560 | 25,337 | -0.10(-1.77%) |
Mar 15, 2010 | 5.700 | 5.670 | 5.640 | 5.660 | 37,165 | -0.11(-1.91%) |
Mar 12, 2010 | 5.540 | 5.930 | 5.540 | 5.770 | 71,092 | +0.17(+3.04%) |
Mar 11, 2010 | 5.350 | 5.600 | 5.350 | 5.600 | 63,395 | +0.25(+4.67%) |
Mar 10, 2010 | 5.290 | 5.500 | 5.280 | 5.350 | 561,689 | +0.03(+0.56%) |
Mar 09, 2010 | 5.400 | 5.430 | 5.250 | 5.320 | 118,891 | -0.11(-2.03%) |
Mar 08, 2010 | 5.180 | 5.470 | 5.150 | 5.430 | 408,453 | +0.22(+4.22%) |
Mar 05, 2010 | 5.500 | 5.500 | 5.140 | 5.210 | 194,878 | -0.39(-6.96%) |
Mar 04, 2010 | 5.770 | 5.770 | 5.550 | 5.600 | 131,550 | -0.17(-2.95%) |
Mar 03, 2010 | 5.690 | 5.890 | 5.610 | 5.770 | 39,570 | -0.13(-2.20%) |
Mar 02, 2010 | 6.000 | 6.000 | 5.800 | 5.900 | 85,589 | -0.20(-3.28%) |