Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.170 | 5.300 | 5.050 | 5.180 | 836,621 | +0.01(+0.19%) |
May 27, 2010 | 5.070 | 5.170 | 4.980 | 5.170 | 1,015,670 | +0.26(+5.30%) |
May 26, 2010 | 5.090 | 5.230 | 4.890 | 4.910 | 1,248,214 | -0.14(-2.77%) |
May 25, 2010 | 4.870 | 5.090 | 4.770 | 5.050 | 1,374,319 | +0.00(+0.00%) |
May 24, 2010 | 5.080 | 5.200 | 4.990 | 5.050 | 700,445 | -0.02(-0.39%) |
May 21, 2010 | 5.110 | 5.270 | 5.030 | 5.070 | 1,881,341 | -0.15(-2.87%) |
May 20, 2010 | 5.280 | 5.470 | 5.190 | 5.220 | 1,660,432 | -0.42(-7.45%) |
May 19, 2010 | 5.840 | 5.970 | 5.400 | 5.640 | 2,264,274 | -0.28(-4.73%) |
May 18, 2010 | 6.060 | 6.060 | 5.860 | 5.920 | 1,154,569 | -0.04(-0.67%) |
May 17, 2010 | 5.920 | 6.070 | 5.800 | 5.960 | 1,330,155 | +0.03(+0.51%) |
May 14, 2010 | 6.110 | 6.200 | 5.860 | 5.930 | 1,619,703 | -0.21(-3.42%) |
May 13, 2010 | 6.270 | 6.350 | 6.070 | 6.140 | 1,603,589 | -0.13(-2.07%) |
May 12, 2010 | 5.740 | 6.280 | 5.570 | 6.270 | 4,097,174 | +0.94(+17.64%) |
May 11, 2010 | 5.325 | 5.460 | 5.140 | 5.330 | 1,045,030 | +0.01(+0.19%) |
May 10, 2010 | 5.210 | 5.475 | 5.125 | 5.320 | 1,509,852 | +0.43(+8.79%) |
May 07, 2010 | 5.170 | 5.240 | 4.800 | 4.890 | 1,708,497 | -0.28(-5.42%) |
May 06, 2010 | 5.640 | 5.670 | 4.510 | 5.170 | 2,267,735 | -0.49(-8.66%) |
May 05, 2010 | 5.710 | 5.795 | 5.520 | 5.660 | 1,034,655 | -0.16(-2.75%) |
May 04, 2010 | 5.810 | 5.900 | 5.670 | 5.820 | 1,737,830 | -0.09(-1.52%) |
May 03, 2010 | 5.790 | 5.950 | 5.740 | 5.910 | 1,042,299 | +0.11(+1.90%) |
Apr 30, 2010 | 5.870 | 5.900 | 5.710 | 5.800 | 1,052,692 | -0.10(-1.69%) |
Apr 29, 2010 | 5.880 | 5.900 | 5.760 | 5.900 | 1,065,369 | +0.04(+0.68%) |
Apr 28, 2010 | 5.700 | 5.880 | 5.650 | 5.860 | 1,206,049 | +0.18(+3.17%) |
Apr 27, 2010 | 5.770 | 5.861 | 5.620 | 5.680 | 1,136,456 | -0.13(-2.24%) |
Apr 26, 2010 | 5.900 | 5.980 | 5.810 | 5.810 | 610,118 | -0.08(-1.36%) |
Apr 23, 2010 | 5.930 | 6.020 | 5.840 | 5.890 | 936,978 | -0.01(-0.17%) |
Apr 22, 2010 | 6.060 | 6.210 | 5.867 | 5.900 | 2,234,209 | -0.13(-2.16%) |
Apr 21, 2010 | 6.160 | 6.200 | 5.970 | 6.030 | 1,136,801 | -0.11(-1.79%) |
Apr 20, 2010 | 5.910 | 6.150 | 5.850 | 6.140 | 1,739,126 | +0.25(+4.24%) |
Apr 19, 2010 | 6.000 | 6.060 | 5.860 | 5.890 | 1,369,589 | -0.14(-2.32%) |
Apr 16, 2010 | 6.280 | 6.280 | 5.960 | 6.030 | 1,690,821 | -0.25(-3.98%) |
Apr 15, 2010 | 6.340 | 6.400 | 6.200 | 6.280 | 1,027,809 | -0.06(-0.95%) |
Apr 14, 2010 | 6.320 | 6.371 | 6.210 | 6.340 | 691,357 | +0.08(+1.28%) |
Apr 13, 2010 | 6.320 | 6.330 | 6.250 | 6.260 | 807,407 | -0.05(-0.79%) |
Apr 12, 2010 | 6.350 | 6.400 | 6.280 | 6.310 | 823,782 | -0.01(-0.16%) |
Apr 09, 2010 | 6.480 | 6.500 | 6.270 | 6.320 | 675,432 | -0.16(-2.47%) |
Apr 08, 2010 | 6.540 | 6.550 | 6.270 | 6.480 | 1,040,923 | -0.07(-1.07%) |
Apr 07, 2010 | 6.670 | 6.680 | 6.500 | 6.550 | 775,717 | -0.11(-1.65%) |
Apr 06, 2010 | 6.710 | 6.710 | 6.540 | 6.660 | 1,168,464 | +0.11(+1.68%) |
Apr 05, 2010 | 6.990 | 7.000 | 6.500 | 6.550 | 1,729,185 | -0.11(-1.65%) |
Apr 01, 2010 | 6.100 | 6.660 | 6.660 | 6.660 | 3,862,100 | +0.59(+9.72%) |
Mar 31, 2010 | 5.980 | 6.210 | 5.950 | 6.070 | 1,144,537 | +0.06(+1.00%) |
Mar 30, 2010 | 6.020 | 6.190 | 6.000 | 6.010 | 808,563 | -0.01(-0.17%) |
Mar 29, 2010 | 6.010 | 6.100 | 5.960 | 6.020 | 620,422 | +0.01(+0.17%) |
Mar 26, 2010 | 6.050 | 6.200 | 5.960 | 6.010 | 670,869 | -0.03(-0.50%) |
Mar 25, 2010 | 6.110 | 6.260 | 6.040 | 6.040 | 626,955 | -0.04(-0.66%) |
Mar 24, 2010 | 6.150 | 6.230 | 6.010 | 6.080 | 795,525 | -0.09(-1.46%) |
Mar 23, 2010 | 5.840 | 6.180 | 5.820 | 6.170 | 1,029,142 | +0.35(+6.01%) |
Mar 22, 2010 | 5.810 | 6.070 | 5.769 | 5.820 | 1,538,537 | -0.02(-0.34%) |
Mar 19, 2010 | 6.250 | 6.300 | 5.820 | 5.840 | 6,994,046 | -0.36(-5.81%) |
Mar 18, 2010 | 6.290 | 6.340 | 6.170 | 6.200 | 839,444 | -0.09(-1.43%) |
Mar 17, 2010 | 6.300 | 6.350 | 6.260 | 6.290 | 601,353 | -0.02(-0.32%) |
Mar 16, 2010 | 6.340 | 6.540 | 6.270 | 6.310 | 859,223 | +0.04(+0.64%) |
Mar 15, 2010 | 6.250 | 6.510 | 6.220 | 6.270 | 786,774 | -0.19(-2.94%) |
Mar 12, 2010 | 6.150 | 6.620 | 6.150 | 6.460 | 1,886,116 | +0.34(+5.56%) |
Mar 11, 2010 | 6.190 | 6.385 | 6.120 | 6.120 | 2,426,593 | -0.06(-0.97%) |
Mar 10, 2010 | 6.290 | 6.410 | 6.130 | 6.180 | 1,965,033 | -0.13(-2.06%) |
Mar 09, 2010 | 6.820 | 6.860 | 6.220 | 6.310 | 2,059,094 | -0.50(-7.34%) |
Mar 08, 2010 | 6.960 | 6.980 | 6.710 | 6.810 | 1,110,220 | -0.15(-2.16%) |
Mar 05, 2010 | 6.850 | 6.980 | 6.800 | 6.960 | 584,077 | +0.14(+2.05%) |
Mar 04, 2010 | 6.790 | 6.880 | 6.750 | 6.820 | 264,953 | +0.03(+0.44%) |
Mar 03, 2010 | 6.800 | 6.900 | 6.725 | 6.790 | 444,263 | +0.03(+0.44%) |
Mar 02, 2010 | 6.830 | 6.895 | 6.710 | 6.760 | 1,169,929 | -0.09(-1.31%) |