Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.159 | 5.524 | 5.524 | 5.524 | 748 | +0.36(+7.07%) |
May 27, 2010 | 5.201 | 5.421 | 5.159 | 5.159 | 3,754 | -0.40(-7.23%) |
May 26, 2010 | 5.421 | 5.561 | 5.421 | 5.561 | 18,751 | +0.14(+2.59%) |
May 25, 2010 | 5.281 | 5.421 | 5.281 | 5.421 | 5,873 | +0.00(+0.00%) |
May 24, 2010 | 5.421 | 5.421 | 5.290 | 5.421 | 1,069 | +0.00(+0.00%) |
May 21, 2010 | 5.328 | 5.421 | 5.328 | 5.421 | 5,964 | +0.14(+2.65%) |
May 19, 2010 | 5.374 | 5.281 | 5.281 | 5.281 | 2,353 | -0.11(-1.99%) |
May 18, 2010 | 5.178 | 5.561 | 5.159 | 5.388 | 3,503 | +0.00(+0.09%) |
May 17, 2010 | 5.393 | 5.552 | 5.178 | 5.384 | 3,289 | -0.12(-2.21%) |
May 14, 2010 | 5.169 | 5.515 | 5.169 | 5.505 | 2,784 | +0.26(+4.99%) |
May 13, 2010 | 5.533 | 5.533 | 5.113 | 5.243 | 2,863 | -0.05(-0.88%) |
May 12, 2010 | 5.580 | 5.580 | 5.103 | 5.290 | 3,924 | -0.27(-4.88%) |
May 11, 2010 | 5.561 | 5.561 | 5.561 | 5.561 | 485 | +0.28(+5.31%) |
May 10, 2010 | 5.608 | 5.608 | 5.047 | 5.281 | 6,427 | +0.23(+4.63%) |
May 07, 2010 | 5.141 | 5.141 | 5.047 | 5.047 | 3,102 | -0.09(-1.82%) |
May 06, 2010 | 5.449 | 5.468 | 5.075 | 5.141 | 3,656 | -0.36(-6.62%) |
May 05, 2010 | 5.552 | 5.552 | 5.505 | 5.505 | 216 | +0.09(+1.58%) |
May 04, 2010 | 5.449 | 5.449 | 5.420 | 5.420 | 1,731 | +0.08(+1.55%) |
May 03, 2010 | 5.169 | 5.337 | 5.075 | 5.337 | 2,995 | +0.06(+1.06%) |
Apr 30, 2010 | 5.608 | 5.608 | 5.078 | 5.281 | 2,706 | -0.23(-4.24%) |
Apr 29, 2010 | 5.515 | 5.515 | 5.515 | 5.515 | 106 | -0.33(-5.60%) |
Apr 28, 2010 | 6.141 | 6.141 | 4.996 | 5.842 | 27,984 | -0.00(-0.08%) |
Apr 27, 2010 | 5.840 | 5.935 | 5.374 | 5.846 | 16,019 | +0.24(+4.25%) |
Apr 26, 2010 | 5.178 | 5.888 | 5.122 | 5.608 | 12,190 | +0.70(+14.29%) |
Apr 23, 2010 | 4.673 | 4.907 | 4.673 | 4.907 | 10,034 | +0.34(+7.36%) |
Apr 22, 2010 | 4.103 | 4.860 | 4.103 | 4.571 | 13,977 | +0.41(+9.89%) |
Apr 21, 2010 | 3.972 | 4.174 | 3.971 | 4.159 | 3,464 | +0.14(+3.49%) |
Apr 20, 2010 | 3.954 | 4.019 | 3.954 | 4.019 | 438 | -0.06(-1.38%) |
Apr 16, 2010 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.33(+8.73%) |
Apr 15, 2010 | 3.748 | 3.926 | 3.748 | 3.748 | 5,650 | -0.13(-3.37%) |
Apr 14, 2010 | 3.907 | 3.917 | 3.879 | 3.879 | 1,016 | +0.13(+3.49%) |
Apr 13, 2010 | 3.907 | 3.963 | 3.739 | 3.748 | 1,864 | -0.18(-4.52%) |
Apr 12, 2010 | 3.926 | 3.926 | 3.926 | 3.926 | 991 | +0.02(+0.48%) |
Apr 09, 2010 | 3.748 | 3.907 | 3.739 | 3.907 | 624 | -0.02(-0.48%) |
Apr 08, 2010 | 3.832 | 3.926 | 3.832 | 3.926 | 2,523 | +0.23(+6.33%) |
Apr 06, 2010 | 3.692 | 3.692 | 3.692 | 3.692 | 0 | +0.19(+5.33%) |
Apr 05, 2010 | 3.505 | 3.505 | 3.505 | 3.505 | 1,069 | +0.00(+0.00%) |
Mar 30, 2010 | 3.542 | 3.505 | 3.505 | 3.505 | 4,921 | -0.19(-5.21%) |
Mar 29, 2010 | 3.598 | 3.729 | 3.533 | 3.698 | 2,328 | +0.10(+2.76%) |
Mar 25, 2010 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | -0.33(-8.33%) |
Mar 24, 2010 | 3.926 | 3.926 | 3.514 | 3.926 | 7,810 | +0.03(+0.72%) |
Mar 22, 2010 | 3.898 | 3.898 | 3.898 | 3.898 | 0 | -0.03(-0.71%) |
Mar 19, 2010 | 3.785 | 3.926 | 3.785 | 3.926 | 1,116 | +0.07(+1.69%) |
Mar 16, 2010 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.01(+0.24%) |
Mar 15, 2010 | 3.785 | 3.889 | 3.785 | 3.851 | 1,390 | +0.00(+0.00%) |
Mar 12, 2010 | 3.926 | 3.926 | 3.851 | 3.851 | 641 | -0.06(-1.44%) |
Mar 11, 2010 | 3.785 | 3.916 | 3.785 | 3.907 | 3,393 | +0.13(+3.47%) |
Mar 10, 2010 | 3.870 | 3.870 | 3.701 | 3.776 | 1,222 | -0.07(-1.94%) |
Mar 09, 2010 | 3.870 | 3.884 | 3.851 | 3.851 | 641 | +0.31(+8.71%) |
Mar 08, 2010 | 3.561 | 3.645 | 3.514 | 3.542 | 1,444 | -0.10(-2.65%) |
Mar 05, 2010 | 3.655 | 3.655 | 3.552 | 3.639 | 1,970 | +0.09(+2.45%) |
Mar 04, 2010 | 3.561 | 3.879 | 3.552 | 3.552 | 20,378 | -0.41(-10.38%) |
Mar 03, 2010 | 3.692 | 4.085 | 3.645 | 3.963 | 13,789 | +0.34(+9.28%) |
Mar 02, 2010 | 3.430 | 3.676 | 3.412 | 3.627 | 1,604 | +0.09(+2.65%) |