Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.520 | 4.680 | 4.500 | 4.520 | 10,620 | -0.01(-0.22%) |
May 27, 2010 | 4.520 | 4.560 | 4.490 | 4.530 | 2,200 | -0.03(-0.66%) |
May 26, 2010 | 4.230 | 4.570 | 4.150 | 4.560 | 18,393 | +0.27(+6.39%) |
May 25, 2010 | 4.290 | 4.330 | 4.140 | 4.286 | 17,731 | -0.06(-1.47%) |
May 24, 2010 | 4.390 | 4.480 | 4.240 | 4.350 | 16,225 | -0.06(-1.36%) |
May 21, 2010 | 4.660 | 4.660 | 4.350 | 4.410 | 5,119 | -0.24(-5.16%) |
May 20, 2010 | 4.820 | 4.850 | 4.650 | 4.650 | 31,679 | -0.02(-0.43%) |
May 19, 2010 | 4.840 | 4.840 | 4.510 | 4.670 | 36,320 | -0.14(-2.91%) |
May 18, 2010 | 5.180 | 5.180 | 4.630 | 4.810 | 25,863 | -0.24(-4.75%) |
May 17, 2010 | 4.560 | 5.050 | 4.250 | 5.050 | 20,657 | +0.40(+8.60%) |
May 14, 2010 | 4.650 | 4.930 | 4.600 | 4.650 | 19,949 | -0.33(-6.63%) |
May 13, 2010 | 5.070 | 5.110 | 4.930 | 4.980 | 16,382 | -0.13(-2.54%) |
May 12, 2010 | 4.990 | 5.250 | 4.960 | 5.110 | 38,303 | -0.03(-0.58%) |
May 11, 2010 | 5.170 | 5.250 | 5.140 | 5.140 | 11,146 | -0.14(-2.65%) |
May 10, 2010 | 5.210 | 5.280 | 5.160 | 5.280 | 15,505 | +0.22(+4.35%) |
May 07, 2010 | 4.800 | 5.130 | 4.760 | 5.060 | 14,669 | +0.22(+4.55%) |
May 06, 2010 | 4.900 | 5.080 | 4.840 | 4.840 | 19,457 | -0.04(-0.82%) |
May 05, 2010 | 4.920 | 4.980 | 4.850 | 4.880 | 18,619 | -0.12(-2.40%) |
May 04, 2010 | 5.100 | 5.240 | 5.000 | 5.000 | 55,319 | -0.10(-1.96%) |
May 03, 2010 | 4.940 | 5.300 | 4.940 | 5.100 | 63,104 | +0.07(+1.39%) |
Apr 30, 2010 | 5.190 | 5.190 | 4.890 | 5.030 | 35,174 | -0.08(-1.57%) |
Apr 29, 2010 | 5.090 | 5.350 | 4.880 | 5.110 | 31,830 | +0.01(+0.20%) |
Apr 28, 2010 | 5.350 | 5.350 | 4.950 | 5.100 | 33,982 | -0.25(-4.67%) |
Apr 27, 2010 | 5.760 | 5.760 | 5.250 | 5.350 | 38,972 | -0.38(-6.63%) |
Apr 26, 2010 | 5.330 | 5.730 | 5.020 | 5.730 | 58,576 | +0.50(+9.56%) |
Apr 23, 2010 | 5.510 | 5.510 | 4.930 | 5.230 | 81,243 | -0.23(-4.21%) |
Apr 22, 2010 | 5.360 | 5.520 | 5.300 | 5.460 | 24,737 | -0.04(-0.73%) |
Apr 21, 2010 | 5.400 | 5.680 | 5.350 | 5.500 | 38,152 | +0.10(+1.85%) |
Apr 20, 2010 | 5.450 | 5.540 | 5.280 | 5.400 | 26,201 | -0.10(-1.82%) |
Apr 19, 2010 | 5.870 | 5.990 | 5.350 | 5.500 | 69,622 | -0.49(-8.18%) |
Apr 16, 2010 | 5.560 | 5.990 | 5.300 | 5.990 | 58,167 | +0.33(+5.83%) |
Apr 15, 2010 | 5.550 | 5.710 | 5.550 | 5.660 | 13,201 | +0.05(+0.89%) |
Apr 14, 2010 | 5.550 | 5.740 | 5.550 | 5.610 | 42,303 | +0.06(+1.08%) |
Apr 13, 2010 | 5.550 | 5.690 | 5.550 | 5.550 | 34,306 | -0.06(-1.07%) |
Apr 12, 2010 | 5.560 | 5.910 | 5.340 | 5.610 | 56,467 | +0.05(+0.90%) |
Apr 09, 2010 | 5.570 | 5.650 | 5.520 | 5.560 | 16,295 | -0.04(-0.71%) |
Apr 08, 2010 | 5.720 | 5.840 | 5.415 | 5.600 | 60,096 | -0.23(-3.95%) |
Apr 07, 2010 | 5.710 | 5.830 | 5.360 | 5.830 | 71,257 | +0.19(+3.37%) |
Apr 06, 2010 | 5.400 | 6.170 | 5.400 | 5.640 | 97,538 | +0.15(+2.73%) |
Apr 05, 2010 | 5.740 | 5.770 | 5.060 | 5.490 | 69,796 | -0.11(-1.96%) |
Apr 01, 2010 | 6.140 | 5.600 | 5.600 | 5.600 | 121,200 | -0.64(-10.26%) |
Mar 31, 2010 | 7.000 | 7.210 | 6.160 | 6.240 | 56,412 | -0.91(-12.73%) |
Mar 30, 2010 | 7.650 | 7.770 | 7.150 | 7.150 | 62,567 | -0.50(-6.54%) |
Mar 29, 2010 | 7.700 | 7.850 | 7.500 | 7.650 | 35,040 | +0.08(+1.06%) |
Mar 26, 2010 | 7.150 | 7.570 | 7.150 | 7.570 | 33,373 | +0.32(+4.41%) |
Mar 25, 2010 | 7.430 | 7.780 | 7.020 | 7.250 | 65,193 | -0.25(-3.33%) |
Mar 24, 2010 | 7.440 | 8.200 | 7.000 | 7.500 | 195,187 | +0.16(+2.18%) |
Mar 23, 2010 | 5.620 | 7.610 | 5.620 | 7.340 | 144,087 | +1.64(+28.77%) |
Mar 22, 2010 | 5.460 | 5.700 | 5.440 | 5.700 | 55,290 | +0.19(+3.45%) |
Mar 19, 2010 | 5.487 | 5.650 | 5.320 | 5.510 | 72,135 | +0.03(+0.55%) |
Mar 18, 2010 | 5.500 | 5.670 | 5.320 | 5.480 | 52,714 | -0.01(-0.18%) |
Mar 17, 2010 | 5.380 | 5.800 | 5.380 | 5.490 | 66,828 | +0.04(+0.73%) |
Mar 16, 2010 | 5.420 | 5.910 | 5.380 | 5.450 | 90,961 | -0.05(-0.91%) |
Mar 15, 2010 | 5.320 | 5.500 | 5.320 | 5.500 | 49,219 | +0.32(+6.18%) |
Mar 12, 2010 | 5.120 | 5.310 | 4.980 | 5.180 | 78,225 | +0.01(+0.19%) |
Mar 11, 2010 | 5.040 | 5.300 | 5.010 | 5.170 | 85,191 | +0.02(+0.39%) |
Mar 10, 2010 | 5.140 | 5.240 | 4.130 | 5.150 | 75,218 | -0.08(-1.53%) |
Mar 09, 2010 | 4.900 | 5.230 | 4.800 | 5.230 | 45,323 | +0.43(+8.96%) |
Mar 08, 2010 | 4.650 | 4.800 | 4.570 | 4.800 | 30,926 | +0.18(+3.90%) |
Mar 05, 2010 | 4.720 | 4.830 | 4.540 | 4.620 | 35,001 | -0.11(-2.26%) |
Mar 04, 2010 | 4.650 | 4.850 | 4.640 | 4.727 | 45,494 | +0.01(+0.15%) |
Mar 03, 2010 | 4.760 | 4.820 | 4.560 | 4.720 | 62,736 | +0.09(+1.94%) |
Mar 02, 2010 | 4.450 | 4.835 | 4.440 | 4.630 | 70,098 | +0.16(+3.58%) |