Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.219 | 5.262 | 4.982 | 5.090 | 101,184 | -0.13(-2.47%) |
May 27, 2010 | 5.219 | 5.262 | 5.097 | 5.219 | 132,490 | +0.13(+2.54%) |
May 26, 2010 | 5.162 | 5.412 | 5.076 | 5.090 | 105,624 | +0.00(+0.00%) |
May 25, 2010 | 5.126 | 5.240 | 4.982 | 5.090 | 162,625 | -0.24(-4.57%) |
May 24, 2010 | 5.233 | 5.448 | 5.126 | 5.334 | 127,070 | +0.01(+0.13%) |
May 21, 2010 | 4.990 | 5.398 | 4.861 | 5.326 | 244,191 | +0.21(+4.06%) |
May 20, 2010 | 5.169 | 5.635 | 5.068 | 5.119 | 370,868 | -0.65(-11.19%) |
May 19, 2010 | 5.771 | 5.807 | 5.628 | 5.764 | 201,274 | -0.04(-0.62%) |
May 18, 2010 | 6.251 | 6.387 | 5.742 | 5.800 | 209,131 | -0.36(-5.82%) |
May 17, 2010 | 6.151 | 6.215 | 6.043 | 6.158 | 126,786 | +0.06(+0.94%) |
May 14, 2010 | 6.266 | 6.266 | 6.051 | 6.101 | 116,888 | -0.19(-3.08%) |
May 13, 2010 | 6.309 | 6.352 | 6.165 | 6.294 | 178,357 | -0.05(-0.85%) |
May 12, 2010 | 6.086 | 6.395 | 6.072 | 6.348 | 256,641 | +0.31(+5.17%) |
May 11, 2010 | 5.979 | 6.083 | 5.886 | 6.036 | 183,758 | -0.02(-0.36%) |
May 10, 2010 | 6.230 | 6.452 | 6.022 | 6.058 | 297,484 | +0.23(+3.94%) |
May 07, 2010 | 6.316 | 6.402 | 5.721 | 5.828 | 290,678 | -0.30(-4.91%) |
May 06, 2010 | 6.194 | 6.387 | 5.943 | 6.129 | 302,894 | -0.07(-1.16%) |
May 05, 2010 | 6.251 | 6.323 | 6.087 | 6.201 | 173,786 | -0.14(-2.25%) |
May 04, 2010 | 6.466 | 6.530 | 5.936 | 6.344 | 350,681 | -0.25(-3.80%) |
May 03, 2010 | 6.487 | 6.652 | 6.487 | 6.594 | 140,842 | +0.13(+1.99%) |
Apr 30, 2010 | 6.552 | 6.687 | 6.444 | 6.466 | 222,783 | -0.09(-1.42%) |
Apr 29, 2010 | 6.616 | 6.637 | 6.494 | 6.559 | 158,345 | -0.01(-0.11%) |
Apr 28, 2010 | 6.687 | 6.737 | 6.416 | 6.566 | 115,289 | -0.04(-0.54%) |
Apr 27, 2010 | 6.823 | 7.016 | 6.559 | 6.602 | 155,279 | -0.35(-5.04%) |
Apr 26, 2010 | 7.045 | 7.152 | 6.895 | 6.952 | 98,964 | -0.02(-0.31%) |
Apr 23, 2010 | 7.152 | 7.267 | 6.902 | 6.974 | 143,818 | -0.19(-2.60%) |
Apr 22, 2010 | 6.988 | 7.267 | 6.988 | 7.159 | 149,237 | +0.02(+0.30%) |
Apr 21, 2010 | 7.024 | 7.152 | 6.845 | 7.138 | 105,935 | +0.14(+2.04%) |
Apr 20, 2010 | 6.916 | 7.117 | 6.916 | 6.995 | 92,094 | +0.11(+1.56%) |
Apr 19, 2010 | 7.231 | 7.431 | 6.845 | 6.888 | 192,855 | -0.41(-5.68%) |
Apr 16, 2010 | 7.417 | 7.460 | 7.174 | 7.303 | 116,802 | -0.13(-1.73%) |
Apr 15, 2010 | 7.410 | 7.496 | 7.295 | 7.431 | 86,346 | +0.03(+0.39%) |
Apr 14, 2010 | 7.274 | 7.453 | 7.159 | 7.403 | 119,572 | +0.15(+2.07%) |
Apr 13, 2010 | 7.109 | 7.295 | 7.045 | 7.252 | 84,829 | +0.09(+1.20%) |
Apr 12, 2010 | 7.231 | 7.353 | 7.152 | 7.167 | 81,792 | -0.06(-0.89%) |
Apr 09, 2010 | 7.202 | 7.360 | 7.124 | 7.231 | 134,516 | +0.02(+0.30%) |
Apr 08, 2010 | 7.152 | 7.331 | 7.124 | 7.210 | 69,675 | -0.01(-0.20%) |
Apr 07, 2010 | 7.317 | 7.424 | 7.138 | 7.224 | 120,837 | -0.13(-1.75%) |
Apr 06, 2010 | 7.295 | 7.474 | 7.288 | 7.352 | 74,751 | +0.01(+0.19%) |
Apr 05, 2010 | 7.031 | 7.417 | 7.031 | 7.338 | 174,130 | +0.29(+4.15%) |
Apr 01, 2010 | 7.131 | 7.045 | 7.045 | 7.045 | 119,217 | -0.01(-0.20%) |
Mar 31, 2010 | 7.103 | 7.210 | 7.045 | 7.060 | 104,716 | -0.08(-1.10%) |
Mar 30, 2010 | 7.295 | 7.317 | 7.017 | 7.138 | 128,582 | -0.21(-2.82%) |
Mar 29, 2010 | 7.238 | 7.374 | 7.138 | 7.345 | 67,934 | +0.14(+1.98%) |
Mar 26, 2010 | 7.245 | 7.445 | 7.160 | 7.202 | 76,302 | -0.03(-0.39%) |
Mar 25, 2010 | 7.374 | 7.495 | 7.217 | 7.231 | 107,455 | -0.09(-1.17%) |
Mar 24, 2010 | 7.467 | 7.552 | 7.288 | 7.317 | 103,664 | -0.24(-3.12%) |
Mar 23, 2010 | 7.524 | 7.609 | 7.231 | 7.552 | 105,228 | +0.04(+0.47%) |
Mar 22, 2010 | 7.338 | 7.566 | 7.067 | 7.517 | 121,592 | +0.08(+1.06%) |
Mar 19, 2010 | 7.945 | 8.102 | 7.410 | 7.438 | 171,309 | -0.44(-5.53%) |
Mar 18, 2010 | 8.209 | 8.223 | 7.852 | 7.873 | 60,582 | -0.25(-3.08%) |
Mar 17, 2010 | 7.888 | 8.230 | 7.774 | 8.123 | 194,948 | +0.27(+3.45%) |
Mar 16, 2010 | 7.666 | 7.859 | 7.495 | 7.852 | 72,698 | +0.25(+3.29%) |
Mar 15, 2010 | 7.585 | 7.802 | 7.517 | 7.602 | 67,388 | -0.19(-2.47%) |
Mar 12, 2010 | 7.945 | 7.945 | 7.739 | 7.795 | 30,563 | -0.12(-1.53%) |
Mar 11, 2010 | 7.666 | 7.945 | 7.495 | 7.916 | 62,584 | +0.18(+2.31%) |
Mar 10, 2010 | 7.938 | 8.195 | 7.645 | 7.738 | 117,822 | -0.20(-2.52%) |
Mar 09, 2010 | 7.695 | 8.213 | 7.675 | 7.938 | 142,146 | +0.23(+2.96%) |
Mar 08, 2010 | 7.966 | 7.966 | 7.552 | 7.709 | 121,541 | -0.16(-2.09%) |
Mar 05, 2010 | 7.546 | 7.952 | 7.496 | 7.873 | 171,852 | +0.41(+5.54%) |
Mar 04, 2010 | 7.239 | 7.553 | 7.211 | 7.460 | 91,683 | +0.22(+3.05%) |
Mar 03, 2010 | 7.339 | 7.553 | 7.033 | 7.239 | 137,148 | -0.06(-0.78%) |
Mar 02, 2010 | 6.805 | 7.460 | 6.805 | 7.296 | 171,876 | +0.50(+7.34%) |