Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.670 | 4.640 | 4.450 | 4.520 | 83,766 | -0.15(-3.21%) |
May 27, 2010 | 4.680 | 4.680 | 4.350 | 4.670 | 298,443 | +0.11(+2.41%) |
May 26, 2010 | 4.640 | 4.740 | 4.440 | 4.560 | 316,350 | -0.04(-0.87%) |
May 25, 2010 | 4.530 | 4.610 | 4.390 | 4.600 | 120,339 | -0.01(-0.22%) |
May 24, 2010 | 4.640 | 4.890 | 4.540 | 4.610 | 105,533 | -0.05(-1.07%) |
May 21, 2010 | 4.660 | 4.820 | 4.600 | 4.660 | 186,523 | -0.09(-1.89%) |
May 20, 2010 | 4.760 | 5.000 | 4.750 | 4.750 | 254,940 | -0.31(-6.13%) |
May 19, 2010 | 5.230 | 5.230 | 5.000 | 5.060 | 114,917 | -0.21(-3.98%) |
May 18, 2010 | 5.420 | 5.460 | 5.160 | 5.270 | 150,153 | -0.06(-1.13%) |
May 17, 2010 | 5.360 | 5.470 | 5.230 | 5.330 | 121,362 | -0.01(-0.19%) |
May 14, 2010 | 5.630 | 5.670 | 5.290 | 5.340 | 188,086 | -0.32(-5.65%) |
May 13, 2010 | 5.900 | 5.900 | 5.630 | 5.660 | 116,359 | -0.28(-4.71%) |
May 12, 2010 | 5.630 | 5.995 | 5.600 | 5.940 | 145,286 | +0.31(+5.51%) |
May 11, 2010 | 5.550 | 5.700 | 5.200 | 5.630 | 163,420 | +0.09(+1.62%) |
May 10, 2010 | 5.480 | 5.550 | 5.200 | 5.540 | 160,640 | +0.21(+3.94%) |
May 07, 2010 | 5.800 | 5.878 | 5.260 | 5.330 | 276,116 | -0.44(-7.63%) |
May 06, 2010 | 6.150 | 6.180 | 5.330 | 5.770 | 544,134 | -0.53(-8.41%) |
May 05, 2010 | 6.320 | 6.410 | 6.200 | 6.300 | 137,087 | -0.09(-1.41%) |
May 04, 2010 | 6.480 | 6.480 | 6.300 | 6.390 | 132,364 | -0.19(-2.89%) |
May 03, 2010 | 6.390 | 6.600 | 6.280 | 6.580 | 93,009 | +0.24(+3.79%) |
Apr 30, 2010 | 6.480 | 6.680 | 6.340 | 6.340 | 163,380 | -0.16(-2.46%) |
Apr 29, 2010 | 6.220 | 6.530 | 6.220 | 6.500 | 141,167 | +0.31(+5.01%) |
Apr 28, 2010 | 6.120 | 6.280 | 6.080 | 6.190 | 80,118 | +0.09(+1.48%) |
Apr 27, 2010 | 6.250 | 6.400 | 6.100 | 6.100 | 121,194 | -0.16(-2.56%) |
Apr 26, 2010 | 6.250 | 6.380 | 6.250 | 6.260 | 67,681 | -0.01(-0.16%) |
Apr 23, 2010 | 6.480 | 6.490 | 6.173 | 6.270 | 91,304 | -0.23(-3.54%) |
Apr 22, 2010 | 6.500 | 6.560 | 6.190 | 6.500 | 91,742 | -0.05(-0.76%) |
Apr 21, 2010 | 6.660 | 6.660 | 6.460 | 6.550 | 159,492 | -0.10(-1.50%) |
Apr 20, 2010 | 6.420 | 6.650 | 6.340 | 6.650 | 208,580 | +0.29(+4.56%) |
Apr 19, 2010 | 6.570 | 6.780 | 6.280 | 6.360 | 445,353 | -0.25(-3.78%) |
Apr 16, 2010 | 6.760 | 6.800 | 6.600 | 6.610 | 232,679 | -0.16(-2.36%) |
Apr 15, 2010 | 6.720 | 6.780 | 6.660 | 6.770 | 134,055 | +0.03(+0.45%) |
Apr 14, 2010 | 6.430 | 6.750 | 6.380 | 6.740 | 135,850 | +0.33(+5.15%) |
Apr 13, 2010 | 6.330 | 6.490 | 6.250 | 6.410 | 162,897 | +0.10(+1.58%) |
Apr 12, 2010 | 6.240 | 6.370 | 6.220 | 6.310 | 107,968 | +0.07(+1.12%) |
Apr 09, 2010 | 6.040 | 6.250 | 5.992 | 6.240 | 140,171 | +0.18(+2.97%) |
Apr 08, 2010 | 6.050 | 6.089 | 5.990 | 6.060 | 135,456 | -0.01(-0.16%) |
Apr 07, 2010 | 5.980 | 6.080 | 5.980 | 6.070 | 168,824 | +0.07(+1.17%) |
Apr 06, 2010 | 5.980 | 6.100 | 5.930 | 6.000 | 71,867 | -0.03(-0.50%) |
Apr 05, 2010 | 5.930 | 6.030 | 5.880 | 6.030 | 81,513 | +0.10(+1.69%) |
Apr 01, 2010 | 5.950 | 5.930 | 5.930 | 5.930 | 88,500 | +0.00(+0.00%) |
Mar 31, 2010 | 5.780 | 6.040 | 5.780 | 5.930 | 215,060 | +0.15(+2.60%) |
Mar 30, 2010 | 5.740 | 5.880 | 5.700 | 5.780 | 123,854 | +0.08(+1.40%) |
Mar 29, 2010 | 5.910 | 5.920 | 5.690 | 5.700 | 105,533 | -0.21(-3.55%) |
Mar 26, 2010 | 6.000 | 6.010 | 5.840 | 5.910 | 121,637 | -0.04(-0.67%) |
Mar 25, 2010 | 5.900 | 6.090 | 5.640 | 5.950 | 309,159 | +0.11(+1.88%) |
Mar 24, 2010 | 5.860 | 5.980 | 5.760 | 5.840 | 272,947 | -0.04(-0.68%) |
Mar 23, 2010 | 5.570 | 5.900 | 5.465 | 5.880 | 298,677 | +0.30(+5.38%) |
Mar 22, 2010 | 5.370 | 5.600 | 5.350 | 5.580 | 162,715 | +0.18(+3.33%) |
Mar 19, 2010 | 5.500 | 5.540 | 5.310 | 5.400 | 259,440 | -0.06(-1.10%) |
Mar 18, 2010 | 5.570 | 5.670 | 5.400 | 5.460 | 85,291 | -0.09(-1.62%) |
Mar 17, 2010 | 5.470 | 5.630 | 5.380 | 5.550 | 178,076 | +0.11(+2.02%) |
Mar 16, 2010 | 5.460 | 5.460 | 5.310 | 5.440 | 112,887 | +0.03(+0.55%) |
Mar 15, 2010 | 5.356 | 5.470 | 5.250 | 5.410 | 186,135 | +0.06(+1.12%) |
Mar 12, 2010 | 5.460 | 5.530 | 5.310 | 5.350 | 139,359 | -0.08(-1.47%) |
Mar 11, 2010 | 5.230 | 5.440 | 5.220 | 5.430 | 148,072 | +0.15(+2.84%) |
Mar 10, 2010 | 5.340 | 5.380 | 5.245 | 5.280 | 173,439 | -0.07(-1.31%) |
Mar 09, 2010 | 5.270 | 5.400 | 5.230 | 5.350 | 241,253 | +0.08(+1.52%) |
Mar 08, 2010 | 5.430 | 5.570 | 5.230 | 5.270 | 171,890 | -0.16(-2.95%) |
Mar 05, 2010 | 5.410 | 5.470 | 5.340 | 5.430 | 250,348 | +0.07(+1.31%) |
Mar 04, 2010 | 5.530 | 5.560 | 5.330 | 5.360 | 115,526 | -0.16(-2.90%) |
Mar 03, 2010 | 5.780 | 5.780 | 5.500 | 5.520 | 264,784 | -0.23(-4.00%) |
Mar 02, 2010 | 5.910 | 5.950 | 5.690 | 5.750 | 331,433 | -0.12(-2.04%) |