Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.176 | 6.320 | 6.069 | 6.176 | 630,385 | -0.11(-1.79%) |
May 27, 2010 | 6.051 | 6.289 | 5.950 | 6.289 | 762,761 | +0.44(+7.50%) |
May 26, 2010 | 5.750 | 6.044 | 5.750 | 5.850 | 720,421 | +0.18(+3.21%) |
May 25, 2010 | 5.674 | 5.709 | 5.511 | 5.668 | 2,107,582 | -0.21(-3.52%) |
May 24, 2010 | 6.044 | 6.163 | 5.875 | 5.875 | 746,699 | -0.19(-3.20%) |
May 21, 2010 | 5.957 | 6.301 | 5.906 | 6.069 | 1,256,336 | -0.01(-0.10%) |
May 20, 2010 | 6.170 | 6.276 | 6.076 | 6.076 | 1,415,405 | -0.45(-6.92%) |
May 19, 2010 | 6.646 | 6.740 | 6.427 | 6.527 | 732,462 | -0.16(-2.35%) |
May 18, 2010 | 7.022 | 7.085 | 6.653 | 6.684 | 55,087 | -0.20(-2.91%) |
May 17, 2010 | 6.866 | 6.997 | 6.621 | 6.885 | 527,512 | +0.05(+0.73%) |
May 14, 2010 | 6.834 | 7.016 | 6.722 | 6.834 | 707,529 | -0.25(-3.54%) |
May 13, 2010 | 7.010 | 7.248 | 6.960 | 7.085 | 1,213,257 | +0.08(+1.07%) |
May 12, 2010 | 6.928 | 7.035 | 6.878 | 7.010 | 1,464,267 | +0.11(+1.64%) |
May 11, 2010 | 6.966 | 7.022 | 6.853 | 6.897 | 1,104,467 | -0.02(-0.27%) |
May 10, 2010 | 6.784 | 6.916 | 6.722 | 6.916 | 2,340,696 | +0.82(+13.48%) |
May 07, 2010 | 6.107 | 6.502 | 6.069 | 6.095 | 2,759,334 | +0.21(+3.62%) |
May 06, 2010 | 6.452 | 6.452 | 5.486 | 5.881 | 159 | -0.79(-11.86%) |
May 05, 2010 | 6.709 | 6.935 | 6.446 | 6.673 | 2,802,689 | -0.63(-8.57%) |
May 04, 2010 | 7.593 | 7.593 | 7.248 | 7.298 | 1,233,855 | -0.43(-5.60%) |
May 03, 2010 | 7.555 | 7.737 | 7.543 | 7.731 | 1,199,476 | +0.20(+2.66%) |
Apr 30, 2010 | 7.744 | 7.762 | 7.530 | 7.530 | 1,092,756 | -0.19(-2.44%) |
Apr 29, 2010 | 7.637 | 7.762 | 7.486 | 7.718 | 879,452 | +0.14(+1.82%) |
Apr 28, 2010 | 7.618 | 7.631 | 7.512 | 7.581 | 1,133,228 | +0.05(+0.67%) |
Apr 27, 2010 | 7.537 | 7.750 | 7.449 | 7.530 | 1,280,012 | -0.09(-1.15%) |
Apr 26, 2010 | 7.392 | 7.706 | 7.392 | 7.618 | 1,075,326 | +0.16(+2.10%) |
Apr 23, 2010 | 7.480 | 7.643 | 7.443 | 7.461 | 1,188,698 | +0.01(+0.08%) |
Apr 22, 2010 | 6.960 | 7.493 | 6.897 | 7.455 | 1,090,303 | +0.48(+6.92%) |
Apr 21, 2010 | 6.960 | 7.022 | 6.853 | 6.972 | 509,477 | +0.04(+0.54%) |
Apr 20, 2010 | 6.834 | 6.947 | 6.834 | 6.935 | 503,361 | +0.12(+1.75%) |
Apr 19, 2010 | 6.891 | 6.897 | 6.621 | 6.816 | 1,048,047 | -0.10(-1.45%) |
Apr 16, 2010 | 7.223 | 7.229 | 6.847 | 6.916 | 1,070,873 | -0.35(-4.83%) |
Apr 15, 2010 | 7.129 | 7.298 | 7.110 | 7.267 | 1,009,361 | +0.09(+1.31%) |
Apr 14, 2010 | 6.891 | 7.198 | 6.878 | 7.173 | 1,428,977 | +0.33(+4.86%) |
Apr 13, 2010 | 6.753 | 6.859 | 6.653 | 6.841 | 566,921 | +0.07(+1.02%) |
Apr 12, 2010 | 6.866 | 6.866 | 6.722 | 6.772 | 631,991 | -0.08(-1.10%) |
Apr 09, 2010 | 6.678 | 6.859 | 6.615 | 6.847 | 558,197 | +0.14(+2.15%) |
Apr 08, 2010 | 6.790 | 6.859 | 6.646 | 6.703 | 624,053 | -0.11(-1.57%) |
Apr 07, 2010 | 6.596 | 6.872 | 6.508 | 6.809 | 1,473,610 | +0.18(+2.74%) |
Apr 06, 2010 | 6.151 | 6.678 | 6.145 | 6.627 | 2,386,579 | +0.51(+8.41%) |
Apr 05, 2010 | 6.044 | 6.220 | 6.000 | 6.113 | 981,496 | +0.08(+1.35%) |
Apr 01, 2010 | 6.044 | 6.032 | 6.032 | 6.032 | 714,346 | +0.09(+1.58%) |
Mar 31, 2010 | 5.969 | 6.026 | 5.938 | 5.938 | 451,270 | -0.08(-1.35%) |
Mar 30, 2010 | 5.931 | 6.051 | 5.925 | 6.019 | 410,469 | +0.08(+1.37%) |
Mar 29, 2010 | 5.831 | 5.969 | 5.794 | 5.938 | 444,806 | +0.17(+2.93%) |
Mar 26, 2010 | 5.924 | 6.004 | 5.762 | 5.768 | 873,847 | -0.14(-2.41%) |
Mar 25, 2010 | 6.072 | 6.085 | 5.899 | 5.911 | 550,606 | -0.13(-2.16%) |
Mar 24, 2010 | 6.159 | 6.159 | 6.023 | 6.041 | 548,778 | -0.12(-2.01%) |
Mar 23, 2010 | 6.134 | 6.184 | 6.066 | 6.165 | 403,695 | +0.05(+0.81%) |
Mar 22, 2010 | 5.849 | 6.203 | 5.849 | 6.116 | 600,698 | +0.19(+3.25%) |
Mar 19, 2010 | 6.159 | 6.196 | 5.924 | 5.924 | 855,005 | -0.22(-3.54%) |
Mar 18, 2010 | 6.079 | 6.203 | 6.048 | 6.141 | 568,398 | +0.08(+1.33%) |
Mar 17, 2010 | 6.085 | 6.203 | 5.855 | 6.060 | 1,317,017 | -0.02(-0.31%) |
Mar 16, 2010 | 6.085 | 6.123 | 6.023 | 6.079 | 888,049 | +0.00(+0.00%) |
Mar 15, 2010 | 6.072 | 6.085 | 6.060 | 6.079 | 918,334 | +0.04(+0.72%) |
Mar 12, 2010 | 6.110 | 6.289 | 6.023 | 6.035 | 2,253,810 | -0.43(-6.62%) |
Mar 11, 2010 | 6.172 | 6.476 | 6.172 | 6.463 | 1,925,360 | +0.42(+6.98%) |
Mar 10, 2010 | 5.961 | 6.085 | 5.961 | 6.041 | 461,426 | +0.06(+1.04%) |
Mar 09, 2010 | 5.855 | 6.041 | 5.806 | 5.979 | 573,762 | +0.14(+2.44%) |
Mar 08, 2010 | 5.936 | 5.936 | 5.775 | 5.837 | 1,000,533 | -0.12(-1.98%) |
Mar 05, 2010 | 5.905 | 6.060 | 5.613 | 5.955 | 1,343,675 | -0.04(-0.62%) |
Mar 04, 2010 | 5.936 | 6.041 | 5.936 | 5.992 | 730,748 | +0.09(+1.58%) |
Mar 03, 2010 | 5.948 | 6.035 | 5.880 | 5.899 | 660,601 | -0.05(-0.83%) |
Mar 02, 2010 | 6.041 | 6.091 | 5.880 | 5.948 | 1,246,925 | -0.06(-0.93%) |