Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.720 | 4.810 | 4.450 | 4.720 | 519,934 | +0.24(+5.36%) |
May 27, 2010 | 4.500 | 4.550 | 4.439 | 4.480 | 84,568 | +0.07(+1.59%) |
May 26, 2010 | 4.410 | 4.490 | 4.150 | 4.410 | 901 | +0.21(+5.00%) |
May 25, 2010 | 4.080 | 4.220 | 4.020 | 4.200 | 156,032 | -0.02(-0.47%) |
May 24, 2010 | 4.120 | 4.255 | 4.050 | 4.220 | 148,432 | +0.11(+2.68%) |
May 21, 2010 | 4.000 | 4.200 | 3.950 | 4.110 | 190,201 | +0.06(+1.48%) |
May 20, 2010 | 4.080 | 4.280 | 4.050 | 4.050 | 226,686 | -0.31(-7.11%) |
May 19, 2010 | 4.440 | 4.500 | 4.290 | 4.360 | 231,796 | -0.06(-1.36%) |
May 18, 2010 | 4.330 | 4.450 | 4.320 | 4.420 | 258,596 | +0.11(+2.55%) |
May 17, 2010 | 4.390 | 4.460 | 4.120 | 4.310 | 275,684 | -0.08(-1.82%) |
May 14, 2010 | 4.390 | 4.480 | 4.360 | 4.390 | 188,320 | -0.10(-2.23%) |
May 13, 2010 | 4.480 | 4.540 | 4.400 | 4.490 | 209,735 | +0.01(+0.22%) |
May 12, 2010 | 4.430 | 4.500 | 4.300 | 4.480 | 515,864 | +0.07(+1.59%) |
May 11, 2010 | 4.370 | 4.430 | 4.350 | 4.410 | 130,903 | -0.04(-0.90%) |
May 10, 2010 | 4.360 | 4.450 | 4.350 | 4.450 | 282,165 | +0.06(+1.37%) |
May 07, 2010 | 4.770 | 4.830 | 4.390 | 4.390 | 413,134 | -0.25(-5.39%) |
May 06, 2010 | 4.770 | 5.100 | 4.380 | 4.640 | 1,711,968 | -1.61(-25.76%) |
May 05, 2010 | 6.260 | 6.390 | 6.160 | 6.250 | 90,500 | -0.14(-2.19%) |
May 04, 2010 | 6.490 | 6.490 | 6.300 | 6.390 | 129,463 | -0.18(-2.74%) |
May 03, 2010 | 6.430 | 6.580 | 6.400 | 6.570 | 53,757 | +0.15(+2.34%) |
Apr 30, 2010 | 6.680 | 6.790 | 6.400 | 6.420 | 173,812 | -0.28(-4.18%) |
Apr 29, 2010 | 6.610 | 6.740 | 6.550 | 6.700 | 114,697 | +0.12(+1.82%) |
Apr 28, 2010 | 6.600 | 6.770 | 6.350 | 6.580 | 215,184 | +0.02(+0.30%) |
Apr 27, 2010 | 6.150 | 6.650 | 6.150 | 6.560 | 1,408,992 | +0.35(+5.64%) |
Apr 26, 2010 | 6.000 | 6.230 | 5.997 | 6.210 | 169,297 | +0.20(+3.33%) |
Apr 23, 2010 | 6.000 | 6.020 | 5.950 | 6.010 | 635,817 | +0.00(+0.00%) |
Apr 22, 2010 | 5.960 | 6.020 | 5.910 | 6.010 | 62,842 | +0.01(+0.17%) |
Apr 21, 2010 | 6.000 | 6.000 | 5.970 | 6.000 | 89,185 | +0.00(+0.00%) |
Apr 20, 2010 | 5.750 | 6.000 | 5.750 | 6.000 | 172,131 | +0.27(+4.71%) |
Apr 19, 2010 | 5.810 | 5.880 | 5.650 | 5.730 | 144,822 | -0.11(-1.88%) |
Apr 16, 2010 | 5.970 | 5.990 | 5.690 | 5.840 | 165,931 | -0.13(-2.18%) |
Apr 15, 2010 | 6.000 | 6.020 | 5.940 | 5.970 | 813,506 | -0.03(-0.50%) |
Apr 14, 2010 | 6.000 | 6.020 | 5.900 | 6.000 | 258,021 | +0.00(+0.00%) |
Apr 13, 2010 | 5.980 | 6.030 | 5.910 | 6.000 | 106,305 | +0.02(+0.33%) |
Apr 12, 2010 | 6.000 | 6.020 | 5.950 | 5.980 | 72,422 | -0.01(-0.17%) |
Apr 09, 2010 | 6.030 | 6.030 | 5.901 | 5.990 | 255,270 | +0.01(+0.17%) |
Apr 08, 2010 | 5.930 | 6.000 | 5.900 | 5.980 | 44,481 | +0.02(+0.34%) |
Apr 07, 2010 | 6.020 | 6.050 | 5.890 | 5.960 | 89,077 | -0.06(-1.00%) |
Apr 06, 2010 | 6.020 | 6.120 | 5.970 | 6.020 | 59,636 | -0.03(-0.50%) |
Apr 05, 2010 | 5.930 | 6.050 | 5.921 | 6.050 | 79,582 | +0.13(+2.20%) |
Apr 01, 2010 | 5.840 | 5.920 | 5.920 | 5.920 | 92,600 | +0.09(+1.54%) |
Mar 31, 2010 | 5.650 | 5.920 | 5.620 | 5.830 | 141,274 | +0.15(+2.64%) |
Mar 30, 2010 | 5.500 | 5.729 | 5.460 | 5.680 | 168,669 | +0.18(+3.27%) |
Mar 29, 2010 | 5.820 | 5.870 | 5.430 | 5.500 | 164,267 | -0.29(-5.01%) |
Mar 26, 2010 | 5.790 | 5.960 | 5.700 | 5.790 | 84,673 | +0.02(+0.35%) |
Mar 25, 2010 | 5.890 | 5.970 | 5.760 | 5.770 | 140,455 | -0.09(-1.54%) |
Mar 24, 2010 | 5.900 | 5.980 | 5.850 | 5.860 | 68,729 | -0.11(-1.84%) |
Mar 23, 2010 | 6.010 | 6.010 | 5.850 | 5.970 | 57,609 | -0.03(-0.50%) |
Mar 22, 2010 | 6.000 | 6.100 | 5.940 | 6.000 | 137,069 | -0.04(-0.66%) |
Mar 19, 2010 | 5.910 | 6.050 | 5.890 | 6.040 | 245,403 | +0.13(+2.20%) |
Mar 18, 2010 | 5.880 | 6.000 | 5.820 | 5.910 | 125,589 | -0.01(-0.17%) |
Mar 17, 2010 | 6.030 | 6.040 | 5.840 | 5.920 | 110,860 | -0.10(-1.66%) |
Mar 16, 2010 | 6.060 | 6.080 | 5.950 | 6.020 | 184,156 | -0.03(-0.50%) |
Mar 15, 2010 | 6.050 | 6.080 | 6.020 | 6.050 | 131,098 | +0.00(+0.00%) |
Mar 12, 2010 | 6.050 | 6.100 | 5.950 | 6.050 | 220,663 | +0.03(+0.50%) |
Mar 11, 2010 | 6.080 | 6.190 | 5.990 | 6.020 | 185,706 | -0.09(-1.47%) |
Mar 10, 2010 | 6.080 | 6.160 | 5.970 | 6.110 | 143,241 | +0.09(+1.50%) |
Mar 09, 2010 | 5.870 | 6.100 | 5.870 | 6.020 | 119,542 | +0.16(+2.73%) |
Mar 08, 2010 | 5.610 | 5.890 | 5.600 | 5.860 | 161,714 | +0.27(+4.83%) |
Mar 05, 2010 | 5.330 | 5.590 | 5.300 | 5.590 | 136,619 | +0.29(+5.47%) |
Mar 04, 2010 | 5.450 | 5.490 | 5.250 | 5.300 | 45,278 | -0.12(-2.21%) |
Mar 03, 2010 | 5.500 | 5.500 | 5.330 | 5.420 | 73,690 | -0.07(-1.28%) |
Mar 02, 2010 | 5.360 | 5.500 | 5.290 | 5.490 | 92,617 | +0.15(+2.81%) |