Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.770 | 4.870 | 4.500 | 4.620 | 18,475 | -0.15(-3.14%) |
May 27, 2010 | 4.800 | 5.100 | 4.690 | 4.770 | 58,482 | +0.21(+4.61%) |
May 26, 2010 | 4.990 | 5.058 | 4.510 | 4.560 | 30,289 | -0.27(-5.59%) |
May 25, 2010 | 5.100 | 5.160 | 4.280 | 4.830 | 112,532 | +0.97(+25.13%) |
May 24, 2010 | 3.600 | 3.910 | 3.500 | 3.860 | 11,205 | +0.16(+4.32%) |
May 21, 2010 | 3.780 | 3.800 | 3.430 | 3.700 | 31,186 | -0.11(-2.89%) |
May 20, 2010 | 4.010 | 4.100 | 3.800 | 3.810 | 33,073 | -0.20(-4.99%) |
May 19, 2010 | 4.010 | 4.160 | 4.010 | 4.010 | 15,503 | +0.00(+0.00%) |
May 18, 2010 | 4.000 | 4.090 | 4.000 | 4.010 | 4,087 | -0.03(-0.74%) |
May 17, 2010 | 4.330 | 4.330 | 4.000 | 4.040 | 32,782 | -0.29(-6.70%) |
May 14, 2010 | 4.390 | 4.390 | 4.300 | 4.330 | 7,857 | -0.08(-1.82%) |
May 13, 2010 | 4.410 | 4.570 | 4.370 | 4.410 | 36,726 | +0.13(+3.04%) |
May 12, 2010 | 4.370 | 4.400 | 4.280 | 4.280 | 4,527 | -0.17(-3.82%) |
May 11, 2010 | 4.400 | 4.495 | 4.310 | 4.450 | 22,809 | -0.03(-0.67%) |
May 10, 2010 | 4.310 | 4.500 | 4.170 | 4.480 | 23,174 | +0.34(+8.21%) |
May 07, 2010 | 4.320 | 4.320 | 4.050 | 4.140 | 17,601 | -0.24(-5.48%) |
May 06, 2010 | 4.330 | 4.650 | 4.000 | 4.380 | 38,508 | +0.04(+0.92%) |
May 05, 2010 | 4.389 | 4.400 | 4.020 | 4.340 | 20,623 | +0.21(+5.08%) |
May 04, 2010 | 4.380 | 4.500 | 4.100 | 4.130 | 34,102 | -0.30(-6.77%) |
May 03, 2010 | 4.280 | 4.470 | 4.145 | 4.430 | 39,442 | +0.33(+8.05%) |
Apr 30, 2010 | 4.000 | 4.199 | 3.920 | 4.100 | 44,333 | +0.10(+2.50%) |
Apr 29, 2010 | 4.030 | 4.170 | 3.840 | 4.000 | 38,827 | -0.04(-0.99%) |
Apr 28, 2010 | 4.490 | 4.500 | 4.000 | 4.040 | 39,972 | -0.19(-4.49%) |
Apr 27, 2010 | 4.370 | 4.380 | 4.000 | 4.230 | 60,968 | -0.20(-4.51%) |
Apr 26, 2010 | 5.000 | 5.010 | 4.250 | 4.430 | 100,636 | -0.43(-8.85%) |
Apr 23, 2010 | 5.110 | 5.160 | 4.830 | 4.860 | 72,856 | +0.14(+2.97%) |
Apr 22, 2010 | 4.400 | 5.100 | 4.220 | 4.720 | 154,220 | +0.25(+5.59%) |
Apr 21, 2010 | 5.580 | 5.670 | 4.320 | 4.470 | 275,851 | -1.18(-20.88%) |
Apr 20, 2010 | 6.130 | 6.130 | 5.180 | 5.650 | 202,757 | -0.23(-3.91%) |
Apr 19, 2010 | 4.380 | 6.800 | 4.380 | 5.880 | 916,044 | +1.60(+37.38%) |
Apr 16, 2010 | 3.310 | 4.425 | 3.280 | 4.280 | 169,375 | +0.95(+28.53%) |
Apr 15, 2010 | 3.460 | 3.500 | 3.330 | 3.330 | 4,665 | -0.16(-4.58%) |
Apr 14, 2010 | 3.570 | 3.570 | 3.400 | 3.490 | 6,238 | +0.06(+1.75%) |
Apr 13, 2010 | 3.520 | 3.520 | 3.357 | 3.430 | 21,426 | -0.13(-3.65%) |
Apr 12, 2010 | 3.700 | 3.720 | 3.440 | 3.560 | 24,117 | -0.13(-3.52%) |
Apr 09, 2010 | 3.600 | 3.700 | 3.300 | 3.690 | 35,139 | +0.29(+8.53%) |
Apr 08, 2010 | 3.650 | 3.650 | 3.350 | 3.400 | 28,437 | -0.15(-4.23%) |
Apr 07, 2010 | 3.120 | 3.690 | 3.120 | 3.550 | 72,688 | +0.48(+15.64%) |
Apr 06, 2010 | 3.100 | 3.200 | 2.951 | 3.070 | 8,803 | +0.01(+0.33%) |
Apr 05, 2010 | 2.900 | 3.120 | 2.900 | 3.060 | 46,499 | +0.21(+7.37%) |
Apr 01, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 34,400 | -0.04(-1.38%) |
Mar 31, 2010 | 2.850 | 2.900 | 2.760 | 2.890 | 16,845 | -0.01(-0.34%) |
Mar 30, 2010 | 2.950 | 3.000 | 2.900 | 2.900 | 9,998 | -0.12(-3.98%) |
Mar 29, 2010 | 2.890 | 3.140 | 2.770 | 3.020 | 32,795 | +0.09(+3.08%) |
Mar 26, 2010 | 3.010 | 3.330 | 2.760 | 2.930 | 87,736 | -0.15(-4.87%) |
Mar 25, 2010 | 3.910 | 3.950 | 2.980 | 3.080 | 256,308 | -0.38(-10.98%) |
Mar 24, 2010 | 2.040 | 4.050 | 2.040 | 3.460 | 1,028,291 | +1.31(+60.93%) |
Mar 23, 2010 | 2.140 | 2.190 | 2.140 | 2.150 | 6,000 | +0.05(+2.38%) |
Mar 22, 2010 | 2.030 | 2.150 | 2.030 | 2.100 | 7,340 | +0.09(+4.48%) |
Mar 19, 2010 | 2.010 | 2.020 | 1.970 | 2.010 | 38,252 | -0.09(-4.29%) |
Mar 18, 2010 | 2.010 | 2.100 | 2.010 | 2.100 | 13,300 | +0.10(+5.00%) |
Mar 17, 2010 | 2.010 | 2.020 | 1.940 | 2.000 | 5,130 | -0.07(-3.38%) |
Mar 15, 2010 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.49%) |
Mar 12, 2010 | 2.060 | 2.100 | 2.060 | 2.080 | 3,038 | +0.00(+0.00%) |
Mar 11, 2010 | 2.000 | 2.080 | 2.000 | 2.080 | 11,925 | +0.08(+4.00%) |
Mar 09, 2010 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) |
Mar 08, 2010 | 1.970 | 1.970 | 1.970 | 1.970 | 1,600 | -0.07(-3.43%) |
Mar 05, 2010 | 2.070 | 2.100 | 1.990 | 2.040 | 2,000 | -0.01(-0.49%) |
Mar 04, 2010 | 2.060 | 2.100 | 2.000 | 2.050 | 8,517 | +0.05(+2.50%) |
Mar 03, 2010 | 1.910 | 2.010 | 1.900 | 2.000 | 10,000 | +0.00(+0.00%) |
Mar 02, 2010 | 2.000 | 2.030 | 1.950 | 2.000 | 3,640 | -0.05(-2.44%) |