Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.040 | 5.170 | 4.900 | 5.080 | 155,043 | +0.04(+0.79%) |
May 27, 2010 | 5.000 | 5.120 | 4.790 | 5.040 | 202,552 | +0.14(+2.86%) |
May 26, 2010 | 4.460 | 4.920 | 4.420 | 4.900 | 286,483 | +0.49(+11.11%) |
May 25, 2010 | 4.330 | 4.450 | 4.250 | 4.410 | 92,611 | -0.06(-1.34%) |
May 24, 2010 | 4.440 | 4.710 | 4.320 | 4.470 | 113,057 | +0.05(+1.13%) |
May 21, 2010 | 4.570 | 4.800 | 4.380 | 4.420 | 311,662 | -0.22(-4.74%) |
May 20, 2010 | 4.720 | 5.070 | 4.640 | 4.640 | 194,302 | -0.36(-7.20%) |
May 19, 2010 | 5.620 | 5.650 | 4.950 | 5.000 | 275,365 | -0.65(-11.50%) |
May 18, 2010 | 5.610 | 5.760 | 5.510 | 5.650 | 68,467 | +0.11(+1.99%) |
May 17, 2010 | 5.720 | 5.800 | 5.360 | 5.540 | 93,784 | -0.13(-2.29%) |
May 14, 2010 | 5.740 | 5.740 | 5.430 | 5.670 | 92,230 | -0.06(-1.05%) |
May 13, 2010 | 6.110 | 6.180 | 5.680 | 5.730 | 129,807 | -0.41(-6.68%) |
May 12, 2010 | 5.480 | 6.180 | 5.450 | 6.140 | 155,461 | +0.66(+12.04%) |
May 11, 2010 | 5.480 | 5.690 | 5.400 | 5.480 | 140,794 | -0.03(-0.54%) |
May 10, 2010 | 5.450 | 5.790 | 5.400 | 5.510 | 149,326 | -0.02(-0.36%) |
May 07, 2010 | 5.820 | 5.900 | 5.460 | 5.530 | 161,392 | -0.28(-4.82%) |
May 06, 2010 | 6.190 | 6.280 | 5.350 | 5.810 | 162,764 | -0.40(-6.44%) |
May 05, 2010 | 6.480 | 6.530 | 6.080 | 6.210 | 87,875 | -0.37(-5.62%) |
May 04, 2010 | 6.660 | 6.770 | 6.520 | 6.580 | 100,249 | -0.14(-2.08%) |
May 03, 2010 | 6.490 | 6.720 | 6.287 | 6.720 | 118,478 | +0.28(+4.35%) |
Apr 30, 2010 | 6.700 | 6.737 | 6.420 | 6.440 | 98,069 | -0.28(-4.17%) |
Apr 29, 2010 | 6.500 | 6.850 | 6.310 | 6.720 | 119,923 | +0.28(+4.35%) |
Apr 28, 2010 | 6.280 | 6.550 | 6.020 | 6.440 | 60,856 | +0.16(+2.55%) |
Apr 27, 2010 | 6.800 | 7.000 | 6.280 | 6.280 | 135,611 | -0.52(-7.65%) |
Apr 26, 2010 | 6.700 | 6.970 | 6.670 | 6.800 | 246,288 | +0.11(+1.64%) |
Apr 23, 2010 | 6.310 | 6.700 | 6.150 | 6.690 | 195,002 | +0.40(+6.36%) |
Apr 22, 2010 | 5.760 | 6.380 | 5.730 | 6.290 | 338,720 | +0.47(+8.08%) |
Apr 21, 2010 | 5.810 | 5.820 | 5.680 | 5.820 | 232,036 | +0.01(+0.17%) |
Apr 20, 2010 | 5.530 | 5.810 | 5.440 | 5.810 | 92,045 | +0.32(+5.83%) |
Apr 19, 2010 | 5.560 | 5.730 | 5.460 | 5.490 | 72,565 | -0.11(-1.96%) |
Apr 16, 2010 | 5.620 | 5.650 | 5.510 | 5.600 | 69,692 | -0.02(-0.36%) |
Apr 15, 2010 | 5.530 | 5.690 | 5.510 | 5.620 | 93,711 | +0.10(+1.81%) |
Apr 14, 2010 | 5.320 | 5.530 | 5.150 | 5.520 | 118,910 | +0.22(+4.15%) |
Apr 13, 2010 | 5.300 | 5.310 | 5.250 | 5.300 | 40,491 | +0.04(+0.76%) |
Apr 12, 2010 | 5.380 | 5.520 | 5.250 | 5.260 | 29,487 | -0.12(-2.23%) |
Apr 09, 2010 | 5.320 | 5.390 | 5.270 | 5.380 | 32,058 | +0.04(+0.75%) |
Apr 08, 2010 | 5.310 | 5.380 | 5.250 | 5.340 | 32,349 | +0.03(+0.56%) |
Apr 07, 2010 | 5.400 | 5.420 | 5.220 | 5.310 | 100,946 | -0.11(-2.03%) |
Apr 06, 2010 | 5.620 | 5.670 | 5.390 | 5.420 | 58,365 | -0.17(-3.04%) |
Apr 05, 2010 | 5.360 | 5.620 | 5.360 | 5.590 | 90,588 | +0.23(+4.29%) |
Apr 01, 2010 | 5.340 | 5.360 | 5.360 | 5.360 | 107,400 | +0.03(+0.56%) |
Mar 31, 2010 | 5.230 | 5.330 | 5.230 | 5.330 | 98,636 | +0.07(+1.33%) |
Mar 30, 2010 | 5.220 | 5.310 | 5.220 | 5.260 | 27,818 | -0.04(-0.75%) |
Mar 29, 2010 | 5.230 | 5.340 | 5.200 | 5.300 | 79,167 | +0.04(+0.76%) |
Mar 26, 2010 | 5.260 | 5.340 | 5.230 | 5.260 | 33,000 | +0.00(+0.00%) |
Mar 25, 2010 | 5.290 | 5.410 | 5.200 | 5.260 | 85,241 | -0.01(-0.19%) |
Mar 24, 2010 | 5.340 | 5.370 | 5.210 | 5.270 | 82,300 | -0.11(-2.04%) |
Mar 23, 2010 | 5.290 | 5.390 | 5.220 | 5.380 | 92,738 | +0.09(+1.70%) |
Mar 22, 2010 | 5.300 | 5.300 | 5.200 | 5.290 | 58,570 | -0.07(-1.31%) |
Mar 19, 2010 | 5.330 | 5.410 | 5.150 | 5.360 | 126,135 | +0.07(+1.32%) |
Mar 18, 2010 | 5.400 | 5.400 | 5.290 | 5.290 | 92,167 | -0.09(-1.67%) |
Mar 17, 2010 | 5.380 | 5.500 | 5.340 | 5.380 | 66,165 | +0.02(+0.37%) |
Mar 16, 2010 | 5.290 | 5.420 | 5.255 | 5.360 | 49,904 | +0.07(+1.32%) |
Mar 15, 2010 | 5.250 | 5.490 | 5.220 | 5.290 | 124,073 | -0.03(-0.56%) |
Mar 12, 2010 | 5.050 | 5.320 | 5.030 | 5.320 | 320,799 | +0.41(+8.35%) |
Mar 11, 2010 | 4.870 | 4.970 | 4.870 | 4.910 | 119,072 | +0.00(+0.00%) |
Mar 10, 2010 | 4.700 | 4.970 | 4.700 | 4.910 | 129,056 | +0.20(+4.25%) |
Mar 09, 2010 | 4.700 | 4.710 | 4.626 | 4.710 | 300,109 | +0.02(+0.43%) |
Mar 08, 2010 | 4.630 | 4.830 | 4.630 | 4.690 | 375,484 | +0.04(+0.86%) |
Mar 05, 2010 | 4.610 | 4.690 | 4.590 | 4.650 | 60,671 | +0.05(+1.09%) |
Mar 04, 2010 | 4.755 | 4.810 | 4.600 | 4.600 | 31,397 | -0.14(-2.95%) |
Mar 03, 2010 | 4.800 | 4.820 | 4.680 | 4.740 | 85,340 | -0.04(-0.84%) |
Mar 02, 2010 | 4.530 | 4.800 | 4.410 | 4.780 | 206,566 | +0.24(+5.29%) |