Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.000 | 5.100 | 4.900 | 4.900 | 18,295 | -0.10(-2.00%) |
May 27, 2010 | 4.890 | 5.050 | 4.870 | 5.000 | 48,470 | +0.07(+1.42%) |
May 26, 2010 | 4.880 | 5.100 | 4.810 | 4.930 | 37,498 | +0.14(+2.92%) |
May 25, 2010 | 5.015 | 5.015 | 4.650 | 4.790 | 41,327 | -0.23(-4.58%) |
May 24, 2010 | 4.960 | 5.020 | 4.960 | 5.020 | 33,573 | -0.07(-1.38%) |
May 21, 2010 | 4.900 | 5.100 | 4.900 | 5.090 | 37,596 | +0.17(+3.46%) |
May 20, 2010 | 5.020 | 5.020 | 4.910 | 4.920 | 19,389 | -0.23(-4.47%) |
May 19, 2010 | 5.250 | 5.260 | 5.090 | 5.150 | 32,052 | -0.13(-2.46%) |
May 18, 2010 | 5.370 | 5.420 | 5.280 | 5.280 | 12,592 | -0.10(-1.86%) |
May 17, 2010 | 5.490 | 5.490 | 5.340 | 5.380 | 24,372 | -0.11(-2.00%) |
May 14, 2010 | 5.530 | 5.630 | 5.400 | 5.490 | 63,438 | -0.15(-2.75%) |
May 13, 2010 | 5.740 | 5.770 | 5.630 | 5.645 | 10,501 | -0.11(-1.83%) |
May 12, 2010 | 6.060 | 6.060 | 5.720 | 5.750 | 31,713 | -0.35(-5.74%) |
May 11, 2010 | 5.792 | 6.100 | 5.718 | 6.100 | 18,720 | +0.26(+4.45%) |
May 10, 2010 | 5.700 | 5.840 | 5.630 | 5.840 | 17,613 | +0.39(+7.15%) |
May 07, 2010 | 5.710 | 5.710 | 5.440 | 5.450 | 26,023 | -0.24(-4.22%) |
May 06, 2010 | 5.800 | 5.880 | 5.540 | 5.690 | 15,023 | -0.11(-1.90%) |
May 05, 2010 | 5.770 | 5.800 | 5.630 | 5.800 | 1,877 | +0.01(+0.17%) |
May 04, 2010 | 5.920 | 5.930 | 5.750 | 5.790 | 7,690 | -0.30(-4.93%) |
May 03, 2010 | 6.120 | 6.180 | 6.080 | 6.090 | 1,400 | -0.01(-0.17%) |
Apr 30, 2010 | 6.160 | 6.160 | 6.060 | 6.100 | 20,000 | +0.00(+0.00%) |
Apr 29, 2010 | 6.050 | 6.150 | 6.000 | 6.100 | 13,085 | +0.06(+0.99%) |
Apr 28, 2010 | 6.140 | 6.140 | 5.980 | 6.040 | 25,200 | -0.02(-0.33%) |
Apr 27, 2010 | 6.060 | 6.130 | 5.960 | 6.060 | 40,357 | -0.06(-0.98%) |
Apr 26, 2010 | 6.110 | 6.160 | 6.072 | 6.120 | 20,335 | -0.01(-0.16%) |
Apr 23, 2010 | 6.120 | 6.140 | 6.045 | 6.130 | 41,268 | -0.02(-0.33%) |
Apr 22, 2010 | 6.080 | 6.170 | 6.030 | 6.150 | 28,062 | +0.04(+0.65%) |
Apr 21, 2010 | 6.150 | 6.200 | 6.100 | 6.110 | 8,450 | -0.04(-0.65%) |
Apr 20, 2010 | 6.180 | 6.200 | 6.140 | 6.150 | 2,956 | +0.03(+0.49%) |
Apr 19, 2010 | 6.100 | 6.180 | 6.040 | 6.120 | 22,840 | -0.06(-0.97%) |
Apr 16, 2010 | 6.300 | 6.300 | 6.110 | 6.180 | 13,350 | -0.10(-1.59%) |
Apr 15, 2010 | 6.130 | 6.370 | 6.130 | 6.280 | 31,417 | +0.25(+4.15%) |
Apr 14, 2010 | 6.170 | 6.170 | 6.010 | 6.030 | 90,584 | -0.15(-2.43%) |
Apr 13, 2010 | 6.240 | 6.280 | 6.120 | 6.180 | 10,802 | -0.18(-2.83%) |
Apr 12, 2010 | 6.200 | 6.360 | 6.200 | 6.360 | 53,545 | +0.14(+2.25%) |
Apr 09, 2010 | 5.850 | 6.330 | 5.780 | 6.220 | 34,026 | +0.47(+8.18%) |
Apr 08, 2010 | 5.550 | 5.820 | 5.310 | 5.750 | 42,539 | +0.14(+2.50%) |
Apr 07, 2010 | 5.620 | 5.780 | 5.610 | 5.610 | 18,447 | -0.03(-0.53%) |
Apr 06, 2010 | 5.770 | 5.770 | 5.600 | 5.640 | 49,875 | -0.15(-2.59%) |
Apr 05, 2010 | 6.020 | 6.030 | 5.680 | 5.790 | 149,328 | -0.22(-3.66%) |
Apr 01, 2010 | 6.360 | 6.010 | 6.010 | 6.010 | 48,000 | -0.19(-3.06%) |
Mar 31, 2010 | 6.290 | 6.450 | 6.110 | 6.200 | 155,844 | -0.11(-1.74%) |
Mar 30, 2010 | 6.370 | 6.530 | 6.170 | 6.310 | 155,386 | -0.04(-0.63%) |
Mar 29, 2010 | 6.340 | 6.390 | 6.280 | 6.350 | 39,970 | +0.15(+2.42%) |
Mar 26, 2010 | 5.942 | 6.290 | 5.942 | 6.200 | 136,688 | +0.25(+4.20%) |
Mar 25, 2010 | 5.920 | 6.050 | 5.920 | 5.950 | 42,804 | +0.04(+0.68%) |
Mar 24, 2010 | 5.900 | 5.970 | 5.890 | 5.910 | 10,430 | -0.06(-1.01%) |
Mar 23, 2010 | 5.900 | 6.060 | 5.880 | 5.970 | 19,584 | +0.06(+1.02%) |
Mar 22, 2010 | 5.820 | 5.970 | 5.760 | 5.910 | 11,493 | +0.01(+0.17%) |
Mar 19, 2010 | 6.230 | 6.230 | 5.800 | 5.900 | 48,508 | -0.24(-3.91%) |
Mar 18, 2010 | 6.190 | 6.190 | 6.110 | 6.140 | 19,479 | +0.04(+0.66%) |
Mar 17, 2010 | 6.010 | 6.150 | 6.000 | 6.100 | 15,479 | +0.06(+0.99%) |
Mar 16, 2010 | 6.311 | 6.311 | 5.920 | 6.040 | 47,038 | -0.16(-2.58%) |
Mar 15, 2010 | 6.250 | 6.640 | 6.180 | 6.200 | 61,923 | -0.39(-5.92%) |
Mar 12, 2010 | 6.550 | 6.740 | 6.540 | 6.590 | 101,920 | +0.04(+0.61%) |
Mar 11, 2010 | 6.380 | 6.550 | 6.310 | 6.550 | 56,033 | +0.23(+3.64%) |
Mar 10, 2010 | 6.130 | 6.320 | 6.060 | 6.320 | 36,435 | +0.22(+3.61%) |
Mar 09, 2010 | 5.920 | 6.240 | 5.900 | 6.100 | 43,876 | +0.20(+3.39%) |