Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.780 | 4.830 | 4.460 | 4.550 | 229,779 | -0.23(-4.81%) |
May 27, 2010 | 4.450 | 4.780 | 4.420 | 4.780 | 229,835 | +0.48(+11.16%) |
May 26, 2010 | 4.490 | 4.640 | 4.270 | 4.300 | 278,514 | -0.17(-3.80%) |
May 25, 2010 | 4.450 | 4.500 | 4.302 | 4.470 | 340,424 | -0.12(-2.61%) |
May 24, 2010 | 4.580 | 4.810 | 4.460 | 4.590 | 230,528 | -0.02(-0.43%) |
May 21, 2010 | 4.550 | 4.880 | 4.450 | 4.610 | 380,118 | -0.03(-0.65%) |
May 20, 2010 | 4.680 | 4.930 | 4.560 | 4.640 | 402,091 | -0.36(-7.20%) |
May 19, 2010 | 5.110 | 5.130 | 5.000 | 5.000 | 210,502 | -0.14(-2.72%) |
May 18, 2010 | 5.280 | 5.290 | 5.060 | 5.140 | 222,053 | +0.01(+0.19%) |
May 17, 2010 | 5.090 | 5.220 | 4.970 | 5.130 | 299,015 | +0.13(+2.60%) |
May 14, 2010 | 5.200 | 5.200 | 4.890 | 5.000 | 279,371 | -0.23(-4.40%) |
May 13, 2010 | 5.450 | 5.470 | 5.160 | 5.230 | 245,986 | -0.22(-4.04%) |
May 12, 2010 | 5.400 | 5.510 | 5.290 | 5.450 | 313,435 | +0.05(+0.93%) |
May 11, 2010 | 5.390 | 5.510 | 5.020 | 5.400 | 326,140 | +0.25(+4.94%) |
May 10, 2010 | 5.200 | 5.480 | 5.040 | 5.146 | 457,054 | +0.14(+2.71%) |
May 07, 2010 | 5.000 | 5.170 | 4.768 | 5.010 | 455,133 | +0.03(+0.60%) |
May 06, 2010 | 5.220 | 5.450 | 3.260 | 4.980 | 641,547 | -0.29(-5.50%) |
May 05, 2010 | 5.430 | 5.640 | 5.250 | 5.270 | 541,564 | -0.40(-7.05%) |
May 04, 2010 | 6.150 | 6.155 | 5.600 | 5.670 | 712,434 | -0.78(-12.09%) |
May 03, 2010 | 6.200 | 6.460 | 6.170 | 6.450 | 230,791 | +0.29(+4.71%) |
Apr 30, 2010 | 6.490 | 6.590 | 6.160 | 6.160 | 300,502 | -0.31(-4.79%) |
Apr 29, 2010 | 6.250 | 6.500 | 6.170 | 6.470 | 262,763 | +0.28(+4.52%) |
Apr 28, 2010 | 6.190 | 6.320 | 6.120 | 6.190 | 185,267 | +0.06(+0.98%) |
Apr 27, 2010 | 6.400 | 6.600 | 6.110 | 6.130 | 256,847 | -0.25(-3.90%) |
Apr 26, 2010 | 6.030 | 6.700 | 6.000 | 6.379 | 427,670 | +0.32(+5.26%) |
Apr 23, 2010 | 6.050 | 6.080 | 5.980 | 6.060 | 161,131 | -0.01(-0.16%) |
Apr 22, 2010 | 6.120 | 6.120 | 5.880 | 6.070 | 227,490 | -0.13(-2.10%) |
Apr 21, 2010 | 6.250 | 6.290 | 6.040 | 6.200 | 243,459 | +0.00(+0.00%) |
Apr 20, 2010 | 6.100 | 6.200 | 5.940 | 6.200 | 182,361 | +0.13(+2.14%) |
Apr 19, 2010 | 6.070 | 6.240 | 5.950 | 6.070 | 251,053 | +0.02(+0.33%) |
Apr 16, 2010 | 6.230 | 6.350 | 5.940 | 6.050 | 294,109 | -0.17(-2.73%) |
Apr 15, 2010 | 6.200 | 6.230 | 5.970 | 6.220 | 266,670 | +0.05(+0.81%) |
Apr 14, 2010 | 5.600 | 6.210 | 5.570 | 6.170 | 476,418 | +0.60(+10.77%) |
Apr 13, 2010 | 5.660 | 5.660 | 5.440 | 5.570 | 131,719 | -0.04(-0.71%) |
Apr 12, 2010 | 5.440 | 5.680 | 5.410 | 5.610 | 192,381 | +0.20(+3.70%) |
Apr 09, 2010 | 5.450 | 5.480 | 5.350 | 5.410 | 114,206 | -0.05(-0.92%) |
Apr 08, 2010 | 5.350 | 5.520 | 5.310 | 5.460 | 89,488 | +0.07(+1.30%) |
Apr 07, 2010 | 5.600 | 5.630 | 5.350 | 5.390 | 182,614 | -0.20(-3.58%) |
Apr 06, 2010 | 5.460 | 5.670 | 5.420 | 5.590 | 182,948 | +0.08(+1.45%) |
Apr 05, 2010 | 5.420 | 5.510 | 5.370 | 5.510 | 162,585 | +0.09(+1.66%) |
Apr 01, 2010 | 5.450 | 5.420 | 5.420 | 5.420 | 143,900 | +0.00(+0.00%) |
Mar 31, 2010 | 5.430 | 5.620 | 5.400 | 5.420 | 215,217 | -0.08(-1.45%) |
Mar 30, 2010 | 5.670 | 5.730 | 5.420 | 5.500 | 195,243 | -0.14(-2.48%) |
Mar 29, 2010 | 5.820 | 5.850 | 5.560 | 5.640 | 157,157 | -0.16(-2.76%) |
Mar 26, 2010 | 5.680 | 5.880 | 5.610 | 5.800 | 247,080 | +0.16(+2.84%) |
Mar 25, 2010 | 5.760 | 5.950 | 5.580 | 5.640 | 235,035 | -0.04(-0.70%) |
Mar 24, 2010 | 5.880 | 5.900 | 5.640 | 5.680 | 154,514 | -0.22(-3.73%) |
Mar 23, 2010 | 5.680 | 5.950 | 5.480 | 5.900 | 210,426 | +0.19(+3.33%) |
Mar 22, 2010 | 5.670 | 5.720 | 5.490 | 5.710 | 190,317 | -0.04(-0.70%) |
Mar 19, 2010 | 5.950 | 5.950 | 5.571 | 5.750 | 249,366 | -0.16(-2.71%) |
Mar 18, 2010 | 5.820 | 5.960 | 5.710 | 5.910 | 100,635 | +0.12(+2.07%) |
Mar 17, 2010 | 5.950 | 5.980 | 5.700 | 5.790 | 150,025 | -0.18(-3.02%) |
Mar 16, 2010 | 5.870 | 5.970 | 5.830 | 5.970 | 81,500 | +0.12(+2.05%) |
Mar 15, 2010 | 5.860 | 5.980 | 5.810 | 5.850 | 90,216 | -0.09(-1.52%) |
Mar 12, 2010 | 5.970 | 5.990 | 5.790 | 5.940 | 110,029 | +0.02(+0.34%) |
Mar 11, 2010 | 5.870 | 5.950 | 5.760 | 5.920 | 156,067 | +0.02(+0.34%) |
Mar 10, 2010 | 5.870 | 6.000 | 5.800 | 5.900 | 216,225 | +0.03(+0.51%) |
Mar 09, 2010 | 5.590 | 5.950 | 5.520 | 5.870 | 364,389 | +0.24(+4.26%) |
Mar 08, 2010 | 5.660 | 5.706 | 5.600 | 5.630 | 100,962 | -0.02(-0.35%) |
Mar 05, 2010 | 5.540 | 5.660 | 5.460 | 5.650 | 154,728 | +0.16(+2.91%) |
Mar 04, 2010 | 5.680 | 5.680 | 5.460 | 5.490 | 72,186 | -0.17(-3.00%) |
Mar 03, 2010 | 5.540 | 5.680 | 5.450 | 5.660 | 176,914 | +0.15(+2.72%) |
Mar 02, 2010 | 5.430 | 5.510 | 5.280 | 5.510 | 190,582 | +0.11(+2.04%) |