Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.690 | 5.750 | 5.570 | 5.620 | 341,673 | -0.07(-1.23%) |
May 27, 2010 | 5.700 | 5.700 | 5.510 | 5.690 | 599,856 | +0.35(+6.55%) |
May 26, 2010 | 5.160 | 5.670 | 5.160 | 5.340 | 624,271 | +0.23(+4.50%) |
May 25, 2010 | 4.800 | 5.190 | 4.710 | 5.110 | 638,531 | +0.10(+2.00%) |
May 24, 2010 | 5.160 | 5.300 | 5.000 | 5.010 | 382,265 | -0.18(-3.47%) |
May 21, 2010 | 4.780 | 5.430 | 4.750 | 5.190 | 859,995 | +0.24(+4.85%) |
May 20, 2010 | 4.910 | 5.200 | 4.780 | 4.950 | 1,272,805 | -0.43(-7.99%) |
May 19, 2010 | 5.560 | 5.700 | 5.370 | 5.380 | 535,525 | -0.22(-3.93%) |
May 18, 2010 | 5.680 | 5.860 | 5.560 | 5.600 | 747,796 | -0.03(-0.53%) |
May 17, 2010 | 5.640 | 5.750 | 5.480 | 5.630 | 511,798 | +0.00(+0.00%) |
May 14, 2010 | 5.740 | 5.740 | 5.400 | 5.630 | 645,868 | -0.17(-2.93%) |
May 13, 2010 | 5.710 | 6.030 | 5.600 | 5.800 | 1,430,479 | +0.16(+2.84%) |
May 12, 2010 | 5.280 | 5.660 | 5.202 | 5.640 | 1,100,498 | +0.35(+6.62%) |
May 11, 2010 | 5.420 | 5.490 | 4.450 | 5.290 | 958,468 | -0.07(-1.31%) |
May 10, 2010 | 5.330 | 5.400 | 5.040 | 5.360 | 572,253 | +0.41(+8.28%) |
May 07, 2010 | 5.270 | 5.440 | 4.680 | 4.950 | 1,035,203 | -0.41(-7.65%) |
May 06, 2010 | 5.500 | 5.520 | 5.180 | 5.360 | 1,019,342 | -0.14(-2.55%) |
May 05, 2010 | 5.530 | 5.590 | 5.100 | 5.500 | 543,436 | +0.08(+1.48%) |
May 04, 2010 | 5.390 | 5.490 | 5.290 | 5.420 | 573,547 | -0.10(-1.81%) |
May 03, 2010 | 5.490 | 5.660 | 5.210 | 5.520 | 562,539 | +0.02(+0.36%) |
Apr 30, 2010 | 5.640 | 5.750 | 5.470 | 5.500 | 652,604 | -0.11(-1.96%) |
Apr 29, 2010 | 5.470 | 5.620 | 5.420 | 5.610 | 518,854 | +0.18(+3.31%) |
Apr 28, 2010 | 5.215 | 5.500 | 4.850 | 5.430 | 986,881 | +0.21(+4.02%) |
Apr 27, 2010 | 5.480 | 5.540 | 5.180 | 5.220 | 1,049,812 | -0.26(-4.74%) |
Apr 26, 2010 | 5.400 | 5.640 | 5.390 | 5.480 | 1,225,561 | +0.09(+1.67%) |
Apr 23, 2010 | 5.450 | 5.480 | 5.250 | 5.390 | 677,130 | -0.05(-0.92%) |
Apr 22, 2010 | 5.280 | 5.450 | 5.230 | 5.440 | 715,934 | +0.05(+0.93%) |
Apr 21, 2010 | 5.500 | 5.500 | 5.350 | 5.390 | 462,641 | -0.08(-1.46%) |
Apr 20, 2010 | 5.490 | 5.570 | 5.410 | 5.470 | 700,623 | -0.02(-0.36%) |
Apr 19, 2010 | 5.380 | 5.570 | 5.340 | 5.490 | 1,162,378 | +0.09(+1.67%) |
Apr 16, 2010 | 5.430 | 5.590 | 5.160 | 5.400 | 1,488,620 | +0.00(+0.00%) |
Apr 15, 2010 | 5.370 | 5.500 | 5.310 | 5.400 | 1,202,955 | -0.02(-0.37%) |
Apr 14, 2010 | 5.040 | 5.440 | 4.950 | 5.420 | 1,625,701 | +0.38(+7.54%) |
Apr 13, 2010 | 4.770 | 5.040 | 4.580 | 5.040 | 2,084,384 | +0.27(+5.66%) |
Apr 12, 2010 | 4.080 | 4.890 | 4.010 | 4.770 | 2,520,428 | +0.69(+16.91%) |
Apr 09, 2010 | 4.200 | 4.200 | 4.050 | 4.080 | 392,351 | -0.13(-3.09%) |
Apr 08, 2010 | 4.060 | 4.240 | 3.980 | 4.210 | 831,997 | +0.08(+1.94%) |
Apr 07, 2010 | 3.950 | 4.300 | 3.950 | 4.130 | 1,036,745 | +0.13(+3.25%) |
Apr 06, 2010 | 4.040 | 4.040 | 3.890 | 4.000 | 823,443 | -0.06(-1.48%) |
Apr 05, 2010 | 4.200 | 4.250 | 3.650 | 4.060 | 1,872,990 | -0.11(-2.64%) |
Apr 01, 2010 | 3.520 | 4.170 | 4.170 | 4.170 | 4,354,300 | +0.82(+24.66%) |
Mar 31, 2010 | 2.470 | 3.490 | 2.470 | 3.345 | 4,387,297 | +1.04(+44.81%) |
Mar 30, 2010 | 2.250 | 2.350 | 2.250 | 2.310 | 439,900 | +0.07(+3.12%) |
Mar 29, 2010 | 2.280 | 2.320 | 2.210 | 2.240 | 261,728 | -0.03(-1.32%) |
Mar 26, 2010 | 2.280 | 2.300 | 2.240 | 2.270 | 364,308 | +0.00(+0.00%) |
Mar 25, 2010 | 2.220 | 2.380 | 2.210 | 2.270 | 371,520 | +0.05(+2.25%) |
Mar 24, 2010 | 2.190 | 2.250 | 2.180 | 2.220 | 417,673 | +0.05(+2.30%) |
Mar 23, 2010 | 2.130 | 2.210 | 2.090 | 2.170 | 404,536 | +0.08(+3.83%) |
Mar 22, 2010 | 1.900 | 2.140 | 1.780 | 2.090 | 1,462,135 | +0.19(+10.00%) |
Mar 19, 2010 | 2.560 | 2.580 | 1.840 | 1.900 | 1,977,649 | -0.64(-25.20%) |
Mar 18, 2010 | 2.550 | 2.590 | 2.530 | 2.540 | 50,900 | -0.04(-1.55%) |
Mar 17, 2010 | 2.590 | 2.630 | 2.550 | 2.580 | 81,781 | -0.01(-0.39%) |
Mar 16, 2010 | 2.590 | 2.610 | 2.540 | 2.590 | 74,859 | +0.01(+0.39%) |
Mar 15, 2010 | 2.600 | 2.720 | 2.560 | 2.580 | 132,647 | -0.11(-4.09%) |
Mar 12, 2010 | 2.750 | 2.800 | 2.690 | 2.690 | 119,596 | -0.06(-2.18%) |
Mar 11, 2010 | 2.720 | 2.800 | 2.700 | 2.750 | 148,681 | +0.01(+0.36%) |
Mar 10, 2010 | 2.690 | 2.780 | 2.690 | 2.740 | 97,579 | +0.04(+1.48%) |
Mar 09, 2010 | 2.710 | 2.740 | 2.680 | 2.700 | 84,650 | -0.02(-0.74%) |
Mar 08, 2010 | 2.770 | 2.770 | 2.680 | 2.720 | 90,218 | -0.06(-2.16%) |
Mar 05, 2010 | 2.660 | 2.800 | 2.650 | 2.780 | 146,024 | +0.12(+4.51%) |
Mar 04, 2010 | 2.660 | 2.670 | 2.500 | 2.660 | 156,032 | +0.01(+0.38%) |
Mar 03, 2010 | 2.670 | 2.700 | 2.550 | 2.650 | 129,773 | -0.03(-1.12%) |
Mar 02, 2010 | 2.630 | 2.700 | 2.550 | 2.680 | 167,694 | +0.07(+2.68%) |