Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.710 | 3.740 | 3.550 | 3.580 | 728,520 | -0.13(-3.50%) |
May 27, 2010 | 3.880 | 3.880 | 3.690 | 3.710 | 411,183 | -0.09(-2.37%) |
May 26, 2010 | 3.870 | 3.920 | 3.790 | 3.800 | 730,850 | -0.09(-2.31%) |
May 25, 2010 | 3.900 | 3.920 | 3.800 | 3.890 | 357,131 | -0.04(-1.02%) |
May 24, 2010 | 3.990 | 4.040 | 3.900 | 3.930 | 238,218 | -0.05(-1.26%) |
May 21, 2010 | 3.930 | 4.040 | 3.850 | 3.980 | 565,468 | -0.01(-0.25%) |
May 20, 2010 | 4.060 | 4.250 | 3.990 | 3.990 | 488,656 | -0.30(-6.99%) |
May 19, 2010 | 4.270 | 4.360 | 4.140 | 4.290 | 673,499 | +0.00(+0.00%) |
May 18, 2010 | 4.410 | 4.420 | 4.250 | 4.290 | 350,891 | +0.02(+0.47%) |
May 17, 2010 | 4.330 | 4.420 | 4.150 | 4.270 | 529,802 | -0.07(-1.61%) |
May 14, 2010 | 4.320 | 4.480 | 4.270 | 4.340 | 356,028 | -0.12(-2.69%) |
May 13, 2010 | 4.400 | 4.520 | 4.290 | 4.460 | 704,841 | +0.03(+0.68%) |
May 12, 2010 | 4.500 | 4.560 | 4.280 | 4.430 | 933,511 | -0.21(-4.53%) |
May 11, 2010 | 4.531 | 4.750 | 4.350 | 4.640 | 643,571 | +0.03(+0.65%) |
May 10, 2010 | 4.530 | 4.750 | 4.400 | 4.610 | 754,000 | +0.33(+7.71%) |
May 07, 2010 | 4.350 | 4.880 | 4.130 | 4.280 | 2,517,786 | -1.11(-20.59%) |
May 06, 2010 | 5.820 | 5.820 | 5.000 | 5.390 | 418,209 | -0.43(-7.39%) |
May 05, 2010 | 5.820 | 6.000 | 5.800 | 5.820 | 216,768 | -0.11(-1.85%) |
May 04, 2010 | 6.190 | 6.190 | 5.910 | 5.930 | 244,471 | -0.32(-5.12%) |
May 03, 2010 | 6.050 | 6.280 | 6.050 | 6.250 | 470,817 | +0.22(+3.65%) |
Apr 30, 2010 | 6.150 | 6.240 | 6.030 | 6.030 | 260,165 | -0.14(-2.27%) |
Apr 29, 2010 | 6.200 | 6.220 | 6.130 | 6.170 | 316,823 | +0.04(+0.65%) |
Apr 28, 2010 | 6.170 | 6.240 | 6.130 | 6.130 | 175,554 | -0.02(-0.33%) |
Apr 27, 2010 | 6.270 | 6.280 | 6.120 | 6.150 | 201,563 | -0.14(-2.23%) |
Apr 26, 2010 | 6.220 | 6.390 | 6.220 | 6.290 | 284,321 | +0.04(+0.64%) |
Apr 23, 2010 | 6.200 | 6.270 | 6.060 | 6.250 | 199,594 | +0.05(+0.81%) |
Apr 22, 2010 | 6.230 | 6.260 | 6.160 | 6.200 | 126,353 | -0.10(-1.59%) |
Apr 21, 2010 | 6.220 | 6.300 | 6.168 | 6.300 | 223,242 | +0.11(+1.78%) |
Apr 20, 2010 | 6.300 | 6.350 | 6.170 | 6.190 | 497,963 | -0.10(-1.59%) |
Apr 19, 2010 | 6.290 | 6.400 | 6.250 | 6.290 | 432,424 | -0.05(-0.79%) |
Apr 16, 2010 | 6.090 | 6.350 | 6.080 | 6.340 | 449,148 | +0.25(+4.11%) |
Apr 15, 2010 | 6.110 | 6.130 | 6.020 | 6.090 | 228,630 | -0.05(-0.81%) |
Apr 14, 2010 | 6.100 | 6.160 | 6.035 | 6.140 | 176,801 | +0.03(+0.49%) |
Apr 13, 2010 | 6.130 | 6.200 | 6.030 | 6.110 | 137,870 | -0.05(-0.81%) |
Apr 12, 2010 | 6.190 | 6.280 | 6.140 | 6.160 | 291,283 | +0.01(+0.16%) |
Apr 09, 2010 | 6.190 | 6.260 | 6.040 | 6.150 | 282,112 | -0.04(-0.65%) |
Apr 08, 2010 | 6.180 | 6.300 | 6.180 | 6.190 | 158,117 | -0.02(-0.32%) |
Apr 07, 2010 | 6.320 | 6.350 | 6.170 | 6.210 | 204,142 | -0.15(-2.36%) |
Apr 06, 2010 | 6.250 | 6.360 | 6.100 | 6.360 | 156,325 | +0.11(+1.76%) |
Apr 05, 2010 | 6.140 | 6.260 | 6.100 | 6.250 | 135,097 | +0.09(+1.46%) |
Apr 01, 2010 | 6.300 | 6.160 | 6.160 | 6.160 | 234,000 | -0.14(-2.22%) |
Mar 31, 2010 | 6.340 | 6.400 | 6.250 | 6.300 | 255,258 | -0.08(-1.25%) |
Mar 30, 2010 | 6.350 | 6.400 | 6.280 | 6.380 | 197,911 | +0.01(+0.16%) |
Mar 29, 2010 | 6.300 | 6.390 | 6.295 | 6.370 | 187,342 | +0.05(+0.79%) |
Mar 26, 2010 | 6.330 | 6.490 | 6.280 | 6.320 | 394,392 | -0.04(-0.63%) |
Mar 25, 2010 | 6.350 | 6.490 | 6.280 | 6.360 | 442,919 | +0.06(+0.95%) |
Mar 24, 2010 | 6.250 | 6.448 | 6.250 | 6.300 | 461,872 | +0.02(+0.32%) |
Mar 23, 2010 | 6.180 | 6.350 | 6.130 | 6.280 | 294,778 | +0.10(+1.62%) |
Mar 22, 2010 | 5.900 | 6.190 | 5.810 | 6.180 | 274,783 | +0.27(+4.57%) |
Mar 19, 2010 | 5.980 | 5.980 | 5.810 | 5.910 | 242,234 | -0.04(-0.67%) |
Mar 18, 2010 | 6.100 | 6.120 | 5.950 | 5.950 | 226,414 | -0.15(-2.46%) |
Mar 17, 2010 | 6.190 | 6.210 | 6.080 | 6.100 | 152,939 | -0.06(-0.97%) |
Mar 16, 2010 | 6.100 | 6.160 | 6.050 | 6.160 | 212,642 | +0.06(+0.98%) |
Mar 15, 2010 | 6.050 | 6.100 | 6.020 | 6.100 | 94,114 | +0.02(+0.33%) |
Mar 12, 2010 | 6.090 | 6.090 | 6.000 | 6.080 | 168,404 | +0.10(+1.67%) |
Mar 11, 2010 | 6.010 | 6.060 | 5.900 | 5.980 | 196,890 | +0.00(+0.00%) |
Mar 10, 2010 | 5.980 | 6.040 | 5.950 | 5.980 | 327,263 | -0.04(-0.62%) |
Mar 09, 2010 | 6.030 | 6.150 | 5.950 | 6.018 | 402,986 | -0.03(-0.54%) |
Mar 08, 2010 | 6.190 | 6.200 | 6.030 | 6.050 | 230,638 | -0.16(-2.58%) |
Mar 05, 2010 | 6.350 | 6.360 | 6.000 | 6.210 | 1,095,317 | -0.45(-6.76%) |
Mar 04, 2010 | 6.670 | 6.770 | 6.440 | 6.660 | 370,773 | +0.01(+0.15%) |
Mar 03, 2010 | 6.660 | 6.720 | 6.550 | 6.650 | 185,808 | +0.00(+0.00%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.650 | 162,436 | +0.14(+2.15%) |