Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.140 | 4.220 | 3.950 | 4.040 | 141,699 | -0.10(-2.42%) |
May 27, 2010 | 4.230 | 4.230 | 4.050 | 4.140 | 82,545 | -0.01(-0.24%) |
May 26, 2010 | 4.200 | 4.290 | 4.100 | 4.150 | 133,090 | -0.04(-0.95%) |
May 25, 2010 | 4.280 | 4.320 | 4.070 | 4.190 | 101,739 | -0.30(-6.68%) |
May 24, 2010 | 4.490 | 4.600 | 4.460 | 4.490 | 30,328 | -0.03(-0.66%) |
May 21, 2010 | 4.440 | 4.600 | 4.360 | 4.520 | 42,058 | +0.08(+1.80%) |
May 20, 2010 | 4.455 | 4.510 | 4.400 | 4.440 | 32,036 | -0.15(-3.27%) |
May 19, 2010 | 4.540 | 4.620 | 4.500 | 4.590 | 38,678 | -0.01(-0.22%) |
May 18, 2010 | 4.670 | 4.670 | 4.560 | 4.600 | 86,304 | -0.07(-1.50%) |
May 17, 2010 | 4.790 | 4.910 | 4.580 | 4.670 | 128,247 | -0.11(-2.30%) |
May 14, 2010 | 4.980 | 5.020 | 4.730 | 4.780 | 131,778 | -0.22(-4.40%) |
May 13, 2010 | 4.990 | 5.030 | 4.940 | 5.000 | 111,465 | +0.02(+0.40%) |
May 12, 2010 | 4.920 | 5.100 | 4.920 | 4.980 | 67,440 | +0.04(+0.81%) |
May 11, 2010 | 5.000 | 5.050 | 4.880 | 4.940 | 180,757 | -0.06(-1.20%) |
May 10, 2010 | 5.082 | 5.230 | 4.970 | 5.000 | 55,301 | +0.02(+0.40%) |
May 07, 2010 | 5.290 | 5.290 | 4.850 | 4.980 | 86,447 | -0.35(-6.57%) |
May 06, 2010 | 5.330 | 5.450 | 5.000 | 5.330 | 67,488 | -0.01(-0.19%) |
May 05, 2010 | 5.350 | 5.530 | 5.300 | 5.340 | 43,582 | -0.16(-2.91%) |
May 04, 2010 | 6.220 | 6.220 | 5.500 | 5.500 | 159,555 | -0.76(-12.14%) |
May 03, 2010 | 6.490 | 6.490 | 6.010 | 6.260 | 110,171 | -0.15(-2.34%) |
Apr 30, 2010 | 6.490 | 6.530 | 6.400 | 6.410 | 74,506 | -0.07(-1.08%) |
Apr 29, 2010 | 6.360 | 6.525 | 6.330 | 6.480 | 104,438 | +0.18(+2.86%) |
Apr 28, 2010 | 6.370 | 6.510 | 6.120 | 6.300 | 43,432 | -0.04(-0.63%) |
Apr 27, 2010 | 6.540 | 6.610 | 6.240 | 6.340 | 63,438 | -0.18(-2.76%) |
Apr 26, 2010 | 6.380 | 6.570 | 6.380 | 6.520 | 106,742 | +0.20(+3.16%) |
Apr 23, 2010 | 6.240 | 6.340 | 6.190 | 6.320 | 70,147 | +0.12(+1.94%) |
Apr 22, 2010 | 6.180 | 6.250 | 6.120 | 6.200 | 131,141 | +0.04(+0.65%) |
Apr 21, 2010 | 6.250 | 6.250 | 6.160 | 6.160 | 19,761 | -0.04(-0.65%) |
Apr 20, 2010 | 6.050 | 6.250 | 6.020 | 6.200 | 58,751 | +0.20(+3.33%) |
Apr 19, 2010 | 6.200 | 6.200 | 5.920 | 6.000 | 74,426 | -0.24(-3.85%) |
Apr 16, 2010 | 6.230 | 6.260 | 6.000 | 6.240 | 137,550 | -0.03(-0.48%) |
Apr 15, 2010 | 6.000 | 6.315 | 6.000 | 6.270 | 158,785 | +0.23(+3.81%) |
Apr 14, 2010 | 6.060 | 6.090 | 5.980 | 6.040 | 68,986 | -0.06(-0.98%) |
Apr 13, 2010 | 6.050 | 6.150 | 5.980 | 6.100 | 97,324 | +0.08(+1.33%) |
Apr 12, 2010 | 6.090 | 6.150 | 5.970 | 6.020 | 309,895 | +0.01(+0.17%) |
Apr 09, 2010 | 6.060 | 6.090 | 6.000 | 6.010 | 167,416 | -0.05(-0.83%) |
Apr 08, 2010 | 6.040 | 6.100 | 6.010 | 6.060 | 87,173 | -0.04(-0.66%) |
Apr 07, 2010 | 6.100 | 6.213 | 6.030 | 6.100 | 221,584 | -0.12(-2.01%) |
Apr 06, 2010 | 6.250 | 6.250 | 6.100 | 6.225 | 133,333 | -0.12(-1.97%) |
Apr 05, 2010 | 6.440 | 6.440 | 6.350 | 6.350 | 98,996 | -0.14(-2.08%) |
Apr 01, 2010 | 6.320 | 6.485 | 6.485 | 6.485 | 259,000 | +0.24(+3.76%) |
Mar 31, 2010 | 6.070 | 6.330 | 6.000 | 6.250 | 475,588 | +0.20(+3.31%) |
Mar 30, 2010 | 5.950 | 6.060 | 5.740 | 6.050 | 98,464 | +0.18(+3.07%) |
Mar 29, 2010 | 5.950 | 6.005 | 5.770 | 5.870 | 53,265 | +0.01(+0.17%) |
Mar 26, 2010 | 5.790 | 5.930 | 5.620 | 5.860 | 227,443 | +0.05(+0.86%) |
Mar 25, 2010 | 5.830 | 6.060 | 5.710 | 5.810 | 67,640 | -0.02(-0.34%) |
Mar 24, 2010 | 6.000 | 6.040 | 5.790 | 5.830 | 83,216 | -0.23(-3.80%) |
Mar 23, 2010 | 6.140 | 6.190 | 5.920 | 6.060 | 94,495 | -0.08(-1.30%) |
Mar 22, 2010 | 6.000 | 6.360 | 6.000 | 6.140 | 152,002 | +0.13(+2.16%) |
Mar 19, 2010 | 6.270 | 6.375 | 5.940 | 6.010 | 250,083 | -0.29(-4.60%) |
Mar 18, 2010 | 6.710 | 6.710 | 6.280 | 6.300 | 170,096 | -0.45(-6.67%) |
Mar 17, 2010 | 6.850 | 6.915 | 6.690 | 6.750 | 56,827 | -0.17(-2.46%) |
Mar 16, 2010 | 7.040 | 7.090 | 6.830 | 6.920 | 117,749 | -0.09(-1.28%) |
Mar 15, 2010 | 6.950 | 7.090 | 6.890 | 7.010 | 138,938 | -0.17(-2.37%) |
Mar 12, 2010 | 7.150 | 7.230 | 7.070 | 7.180 | 101,831 | +0.01(+0.14%) |
Mar 11, 2010 | 7.270 | 7.380 | 7.150 | 7.170 | 125,588 | -0.05(-0.69%) |
Mar 10, 2010 | 7.400 | 7.400 | 7.070 | 7.220 | 239,441 | -0.14(-1.90%) |
Mar 09, 2010 | 7.220 | 7.420 | 7.210 | 7.360 | 650,380 | +0.15(+2.08%) |
Mar 08, 2010 | 7.240 | 7.310 | 7.150 | 7.210 | 114,827 | -0.01(-0.14%) |
Mar 05, 2010 | 7.130 | 7.445 | 7.130 | 7.220 | 279,313 | +0.06(+0.84%) |
Mar 04, 2010 | 7.550 | 7.555 | 7.020 | 7.160 | 841,192 | -0.60(-7.73%) |
Mar 03, 2010 | 6.560 | 7.980 | 6.470 | 7.760 | 1,108,736 | +1.06(+15.82%) |
Mar 02, 2010 | 6.740 | 6.830 | 6.670 | 6.700 | 642,603 | -0.04(-0.59%) |