Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.050 | 4.100 | 3.930 | 3.990 | 73,615 | -0.09(-2.21%) |
May 28, 2010 | 4.130 | 4.100 | 4.020 | 4.080 | 72,286 | -0.02(-0.49%) |
May 27, 2010 | 4.350 | 4.350 | 4.030 | 4.100 | 116,818 | -0.09(-2.15%) |
May 26, 2010 | 4.190 | 4.250 | 4.110 | 4.190 | 94,987 | +0.18(+4.49%) |
May 25, 2010 | 4.010 | 4.020 | 3.900 | 4.010 | 127,040 | -0.08(-1.96%) |
May 21, 2010 | 3.930 | 4.300 | 3.600 | 4.090 | 195,991 | +0.16(+4.07%) |
May 20, 2010 | 4.260 | 4.000 | 3.760 | 3.930 | 342,248 | -0.33(-7.75%) |
May 19, 2010 | 4.670 | 4.690 | 4.120 | 4.260 | 160,032 | -0.35(-7.59%) |
May 18, 2010 | 4.890 | 4.900 | 4.600 | 4.610 | 120,473 | -0.02(-0.43%) |
May 17, 2010 | 5.210 | 5.210 | 4.630 | 4.630 | 192,548 | -0.58(-11.13%) |
May 14, 2010 | 5.390 | 5.390 | 5.150 | 5.210 | 131,977 | -0.15(-2.80%) |
May 13, 2010 | 5.370 | 5.370 | 5.070 | 5.360 | 274,466 | -0.27(-4.80%) |
May 12, 2010 | 6.370 | 6.480 | 5.250 | 5.630 | 363,189 | -0.72(-11.34%) |
May 11, 2010 | 6.000 | 6.350 | 5.900 | 6.350 | 186,687 | +0.51(+8.73%) |
May 10, 2010 | 5.850 | 5.840 | 5.570 | 5.840 | 81,815 | +0.25(+4.47%) |
May 07, 2010 | 5.500 | 5.640 | 5.300 | 5.590 | 78,201 | +0.13(+2.38%) |
May 06, 2010 | 5.680 | 5.760 | 5.400 | 5.460 | 95,589 | -0.22(-3.87%) |
May 05, 2010 | 5.560 | 5.930 | 5.570 | 5.680 | 73,828 | +0.01(+0.18%) |
May 04, 2010 | 6.000 | 6.000 | 5.570 | 5.670 | 128,450 | -0.33(-5.50%) |
May 03, 2010 | 5.740 | 6.100 | 5.740 | 6.000 | 55,715 | +0.14(+2.39%) |
Apr 30, 2010 | 6.040 | 6.160 | 5.810 | 5.860 | 94,950 | -0.21(-3.46%) |
Apr 29, 2010 | 6.100 | 6.500 | 5.510 | 6.070 | 406,104 | +0.27(+4.66%) |
Apr 28, 2010 | 5.170 | 5.800 | 5.070 | 5.800 | 259,321 | +0.64(+12.40%) |
Apr 27, 2010 | 5.290 | 5.290 | 5.010 | 5.160 | 207,053 | -0.25(-4.62%) |
Apr 26, 2010 | 5.800 | 5.800 | 5.050 | 5.410 | 286,685 | -0.36(-6.24%) |
Apr 23, 2010 | 6.100 | 6.100 | 5.300 | 5.770 | 301,350 | -0.38(-6.18%) |
Apr 22, 2010 | 6.460 | 6.460 | 6.100 | 6.150 | 106,961 | -0.34(-5.24%) |
Apr 21, 2010 | 6.620 | 6.620 | 6.300 | 6.490 | 99,122 | -0.16(-2.41%) |
Apr 20, 2010 | 6.710 | 6.840 | 6.630 | 6.650 | 51,898 | -0.03(-0.45%) |
Apr 19, 2010 | 6.600 | 6.970 | 6.510 | 6.680 | 109,038 | +0.09(+1.37%) |
Apr 16, 2010 | 6.850 | 6.880 | 6.470 | 6.590 | 136,236 | -0.32(-4.63%) |
Apr 15, 2010 | 6.820 | 6.930 | 6.820 | 6.910 | 58,490 | +0.06(+0.88%) |
Apr 14, 2010 | 6.960 | 7.130 | 6.850 | 6.850 | 159,720 | -0.28(-3.93%) |
Apr 13, 2010 | 7.200 | 7.200 | 6.830 | 7.130 | 153,362 | -0.03(-0.42%) |
Apr 12, 2010 | 7.480 | 7.480 | 7.110 | 7.160 | 126,697 | -0.15(-2.05%) |
Apr 09, 2010 | 7.270 | 7.550 | 7.270 | 7.310 | 80,586 | +0.05(+0.69%) |
Apr 08, 2010 | 7.200 | 7.330 | 6.890 | 7.260 | 175,761 | +0.01(+0.14%) |
Apr 07, 2010 | 7.500 | 7.640 | 7.100 | 7.250 | 203,407 | -0.30(-3.97%) |
Apr 06, 2010 | 7.650 | 7.900 | 7.490 | 7.550 | 210,646 | -0.12(-1.56%) |
Apr 05, 2010 | 7.240 | 7.940 | 7.130 | 7.670 | 601,867 | +0.70(+10.04%) |
Apr 01, 2010 | 6.970 | 6.970 | 6.970 | 0 | +0.08(+1.16%) | |
Mar 31, 2010 | 8.090 | 8.200 | 6.620 | 6.890 | 769,918 | -1.11(-13.88%) |
Mar 30, 2010 | 7.350 | 8.030 | 7.260 | 8.000 | 770,659 | +0.96(+13.64%) |
Mar 29, 2010 | 6.900 | 7.390 | 6.310 | 7.040 | 875,829 | +0.32(+4.76%) |
Mar 26, 2010 | 6.350 | 6.830 | 6.210 | 6.720 | 396,346 | +0.52(+8.39%) |
Mar 25, 2010 | 5.920 | 6.380 | 5.850 | 6.200 | 270,065 | +0.37(+6.35%) |
Mar 24, 2010 | 5.740 | 5.920 | 5.570 | 5.830 | 145,348 | +0.03(+0.52%) |
Mar 23, 2010 | 6.000 | 6.000 | 5.550 | 5.800 | 231,858 | -0.05(-0.85%) |
Mar 22, 2010 | 5.390 | 6.100 | 5.360 | 5.850 | 502,101 | +0.76(+14.93%) |
Mar 19, 2010 | 5.140 | 5.220 | 4.840 | 5.090 | 296,907 | -0.21(-3.96%) |
Mar 18, 2010 | 5.820 | 5.820 | 5.250 | 5.300 | 388,056 | -0.56(-9.56%) |
Mar 17, 2010 | 5.990 | 6.000 | 5.860 | 5.860 | 198,430 | -0.26(-4.25%) |
Mar 16, 2010 | 6.250 | 6.250 | 6.050 | 6.120 | 90,809 | -0.08(-1.29%) |
Mar 15, 2010 | 6.250 | 6.250 | 6.200 | 6.200 | 118,252 | +0.05(+0.81%) |
Mar 12, 2010 | 6.290 | 6.290 | 6.020 | 6.150 | 166,587 | -0.15(-2.38%) |
Mar 11, 2010 | 5.850 | 6.490 | 5.560 | 6.300 | 485,650 | +0.45(+7.69%) |
Mar 10, 2010 | 6.160 | 6.330 | 5.420 | 5.850 | 964,691 | -0.65(-10.00%) |
Mar 09, 2010 | 7.500 | 7.500 | 6.200 | 6.500 | 1,028,337 | -0.97(-12.99%) |
Mar 08, 2010 | 6.760 | 7.470 | 6.510 | 7.470 | 1,456,577 | +1.45(+24.09%) |
Mar 05, 2010 | 5.380 | 7.370 | 5.310 | 6.020 | 1,619,825 | +1.52(+33.78%) |
Mar 04, 2010 | 3.800 | 4.500 | 3.800 | 4.500 | 510,705 | +0.70(+18.42%) |
Mar 03, 2010 | 3.460 | 3.920 | 3.410 | 3.800 | 323,843 | +0.49(+14.80%) |
Mar 02, 2010 | 3.250 | 3.410 | 3.230 | 3.310 | 194,480 | +0.08(+2.48%) |