Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.080 | 5.150 | 4.950 | 5.130 | 1,822,438 | +0.05(+0.98%) |
May 27, 2010 | 5.200 | 5.220 | 5.000 | 5.080 | 1,908,234 | +0.08(+1.60%) |
May 26, 2010 | 5.140 | 5.340 | 4.880 | 5.000 | 4,671,325 | +0.13(+2.67%) |
May 25, 2010 | 4.480 | 4.900 | 4.400 | 4.870 | 3,362,414 | -0.09(-1.81%) |
May 24, 2010 | 5.070 | 5.240 | 4.790 | 4.960 | 2,762,741 | -0.02(-0.40%) |
May 21, 2010 | 4.460 | 5.220 | 4.360 | 4.980 | 5,988,953 | +0.50(+11.10%) |
May 20, 2010 | 4.514 | 4.730 | 4.360 | 4.482 | 4,719,857 | -0.39(-7.96%) |
May 19, 2010 | 5.220 | 5.240 | 4.750 | 4.870 | 5,708,463 | -0.48(-8.97%) |
May 18, 2010 | 5.620 | 5.660 | 5.320 | 5.350 | 2,081,524 | -0.15(-2.73%) |
May 17, 2010 | 5.710 | 5.790 | 5.260 | 5.500 | 2,989,490 | -0.19(-3.34%) |
May 14, 2010 | 5.810 | 5.830 | 5.510 | 5.690 | 3,050,152 | -0.09(-1.56%) |
May 13, 2010 | 5.830 | 5.920 | 5.630 | 5.780 | 3,864,859 | -0.16(-2.69%) |
May 12, 2010 | 6.270 | 6.360 | 5.910 | 5.940 | 5,606,728 | -0.20(-3.26%) |
May 11, 2010 | 5.840 | 6.150 | 5.450 | 6.140 | 6,152,818 | +0.44(+7.72%) |
May 10, 2010 | 5.775 | 5.950 | 5.610 | 5.700 | 3,655,715 | +0.38(+7.14%) |
May 07, 2010 | 5.900 | 5.910 | 5.300 | 5.320 | 5,079,805 | -0.63(-10.59%) |
May 06, 2010 | 6.000 | 6.100 | 4.660 | 5.950 | 9,278,976 | +0.38(+6.82%) |
May 05, 2010 | 6.130 | 6.350 | 5.500 | 5.570 | 9,821,775 | -0.94(-14.44%) |
May 04, 2010 | 6.110 | 6.670 | 5.910 | 6.510 | 12,975,994 | +0.29(+4.66%) |
May 03, 2010 | 6.130 | 6.330 | 5.820 | 6.220 | 11,526,449 | +0.63(+11.27%) |
Apr 30, 2010 | 5.090 | 5.800 | 5.050 | 5.590 | 11,309,085 | +0.67(+13.62%) |
Apr 29, 2010 | 4.250 | 4.980 | 4.250 | 4.920 | 5,478,373 | +0.69(+16.31%) |
Apr 28, 2010 | 4.350 | 4.370 | 4.180 | 4.230 | 1,237,026 | -0.02(-0.47%) |
Apr 27, 2010 | 4.410 | 4.450 | 4.200 | 4.250 | 1,690,322 | -0.20(-4.49%) |
Apr 26, 2010 | 4.480 | 4.600 | 4.450 | 4.450 | 1,964,897 | +0.06(+1.34%) |
Apr 23, 2010 | 4.160 | 4.500 | 4.160 | 4.391 | 2,944,872 | +0.28(+6.84%) |
Apr 22, 2010 | 4.190 | 4.210 | 4.020 | 4.110 | 2,534,245 | -0.11(-2.61%) |
Apr 21, 2010 | 4.290 | 4.440 | 4.220 | 4.220 | 2,042,179 | -0.03(-0.71%) |
Apr 20, 2010 | 4.500 | 4.508 | 4.160 | 4.250 | 4,133,748 | -0.28(-6.18%) |
Apr 19, 2010 | 4.770 | 4.840 | 4.390 | 4.530 | 3,489,426 | -0.16(-3.41%) |
Apr 16, 2010 | 4.820 | 4.880 | 4.500 | 4.690 | 4,369,034 | -0.21(-4.29%) |
Apr 15, 2010 | 4.870 | 4.990 | 4.610 | 4.900 | 4,603,363 | +0.15(+3.16%) |
Apr 14, 2010 | 4.650 | 4.860 | 4.500 | 4.750 | 5,168,631 | -0.05(-1.04%) |
Apr 13, 2010 | 4.670 | 4.890 | 4.350 | 4.800 | 11,061,209 | +0.53(+12.41%) |
Apr 12, 2010 | 3.740 | 4.300 | 3.700 | 4.270 | 13,372,363 | +0.80(+23.05%) |
Apr 09, 2010 | 3.490 | 3.630 | 3.420 | 3.470 | 3,686,994 | +0.01(+0.29%) |
Apr 08, 2010 | 3.410 | 3.590 | 3.349 | 3.460 | 5,357,647 | +0.13(+3.90%) |
Apr 07, 2010 | 3.200 | 3.390 | 3.100 | 3.330 | 3,336,476 | +0.15(+4.72%) |
Apr 06, 2010 | 3.280 | 3.280 | 3.040 | 3.180 | 5,345,333 | -0.17(-5.07%) |
Apr 05, 2010 | 3.490 | 3.560 | 3.230 | 3.350 | 25,564,592 | +0.61(+22.26%) |
Apr 01, 2010 | 2.750 | 2.740 | 2.740 | 2.740 | 340,300 | +0.00(+0.00%) |
Mar 31, 2010 | 2.780 | 2.820 | 2.740 | 2.740 | 581,003 | -0.04(-1.44%) |
Mar 30, 2010 | 2.900 | 2.910 | 2.710 | 2.780 | 1,089,308 | -0.08(-2.80%) |
Mar 29, 2010 | 2.850 | 2.910 | 2.820 | 2.860 | 827,017 | +0.05(+1.78%) |
Mar 26, 2010 | 2.900 | 2.900 | 2.790 | 2.810 | 1,413,010 | -0.09(-3.10%) |
Mar 25, 2010 | 2.860 | 2.990 | 2.790 | 2.900 | 2,966,573 | -0.10(-3.33%) |
Mar 24, 2010 | 2.890 | 3.000 | 2.864 | 3.000 | 2,548,965 | +0.16(+5.63%) |
Mar 23, 2010 | 2.750 | 2.890 | 2.710 | 2.840 | 2,301,322 | +0.11(+4.03%) |
Mar 22, 2010 | 2.530 | 2.760 | 2.420 | 2.730 | 1,222,185 | +0.15(+5.81%) |
Mar 19, 2010 | 2.640 | 2.660 | 2.560 | 2.580 | 1,091,112 | -0.09(-3.37%) |
Mar 18, 2010 | 2.750 | 2.750 | 2.620 | 2.670 | 647,208 | -0.07(-2.55%) |
Mar 17, 2010 | 2.750 | 2.760 | 2.710 | 2.740 | 557,714 | +0.04(+1.48%) |
Mar 16, 2010 | 2.720 | 2.760 | 2.690 | 2.700 | 431,007 | -0.03(-1.10%) |
Mar 15, 2010 | 2.730 | 2.751 | 2.690 | 2.730 | 520,454 | -0.04(-1.44%) |
Mar 12, 2010 | 2.790 | 2.790 | 2.690 | 2.770 | 445,832 | -0.01(-0.36%) |
Mar 11, 2010 | 2.720 | 2.790 | 2.600 | 2.780 | 836,968 | +0.07(+2.58%) |
Mar 10, 2010 | 2.700 | 2.730 | 2.651 | 2.710 | 949,653 | +0.02(+0.74%) |
Mar 09, 2010 | 2.750 | 2.750 | 2.690 | 2.690 | 570,413 | -0.02(-0.74%) |
Mar 08, 2010 | 2.700 | 2.720 | 2.640 | 2.710 | 533,477 | +0.01(+0.37%) |
Mar 05, 2010 | 2.700 | 2.730 | 2.650 | 2.700 | 736,220 | +0.03(+1.12%) |
Mar 04, 2010 | 2.780 | 2.790 | 2.600 | 2.670 | 828,622 | -0.08(-2.91%) |
Mar 03, 2010 | 2.730 | 2.790 | 2.700 | 2.750 | 807,771 | +0.06(+2.23%) |
Mar 02, 2010 | 2.640 | 2.730 | 2.600 | 2.690 | 1,283,295 | +0.13(+5.08%) |