Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.991 | 7.282 | 6.927 | 6.983 | 114,757 | -0.01(-0.11%) |
May 27, 2010 | 6.836 | 7.064 | 6.770 | 6.991 | 36,921 | +0.22(+3.26%) |
May 26, 2010 | 6.836 | 6.836 | 6.643 | 6.770 | 28,371 | +0.21(+3.25%) |
May 25, 2010 | 6.425 | 6.709 | 6.425 | 6.557 | 51,938 | -0.04(-0.54%) |
May 24, 2010 | 6.491 | 6.780 | 6.486 | 6.592 | 63,502 | +0.02(+0.23%) |
May 21, 2010 | 6.445 | 6.592 | 6.399 | 6.577 | 85,741 | -0.02(-0.23%) |
May 20, 2010 | 6.628 | 6.856 | 6.445 | 6.592 | 83,219 | -0.32(-4.59%) |
May 19, 2010 | 7.029 | 7.029 | 6.851 | 6.909 | 79,050 | -0.14(-2.05%) |
May 18, 2010 | 7.206 | 7.206 | 6.978 | 7.054 | 34,195 | -0.07(-1.00%) |
May 17, 2010 | 7.257 | 7.257 | 6.988 | 7.125 | 47,717 | -0.01(-0.07%) |
May 14, 2010 | 6.978 | 7.186 | 6.978 | 7.130 | 80,120 | +0.12(+1.74%) |
May 13, 2010 | 7.232 | 7.257 | 6.861 | 7.008 | 77,241 | -0.23(-3.22%) |
May 12, 2010 | 7.404 | 7.404 | 7.178 | 7.242 | 98,364 | -0.03(-0.35%) |
May 11, 2010 | 7.198 | 7.401 | 7.083 | 7.267 | 190,862 | +0.23(+3.32%) |
May 10, 2010 | 7.103 | 7.257 | 6.998 | 7.034 | 113,047 | +0.08(+1.14%) |
May 07, 2010 | 6.984 | 7.292 | 6.472 | 6.954 | 135,281 | +0.59(+9.21%) |
May 06, 2010 | 6.546 | 6.779 | 5.990 | 6.368 | 123,983 | -0.37(-5.46%) |
May 05, 2010 | 6.998 | 7.058 | 6.174 | 6.735 | 145,517 | -0.26(-3.76%) |
May 04, 2010 | 6.949 | 7.063 | 6.949 | 6.999 | 40,579 | -0.03(-0.49%) |
May 03, 2010 | 6.984 | 7.053 | 6.770 | 7.034 | 56,305 | +0.04(+0.57%) |
Apr 30, 2010 | 7.053 | 7.063 | 6.994 | 6.994 | 25,937 | -0.00(-0.07%) |
Apr 29, 2010 | 7.014 | 7.058 | 6.999 | 6.999 | 34,765 | -0.03(-0.42%) |
Apr 28, 2010 | 7.113 | 7.113 | 7.029 | 7.029 | 41,593 | -0.00(-0.07%) |
Apr 27, 2010 | 7.034 | 7.203 | 7.034 | 7.034 | 73,576 | -0.08(-1.17%) |
Apr 26, 2010 | 7.108 | 7.277 | 7.044 | 7.117 | 92,356 | +0.05(+0.68%) |
Apr 23, 2010 | 7.034 | 7.208 | 6.984 | 7.068 | 55,074 | +0.08(+1.14%) |
Apr 22, 2010 | 7.193 | 7.193 | 6.870 | 6.989 | 70,120 | +0.08(+1.15%) |
Apr 21, 2010 | 6.770 | 7.044 | 6.770 | 6.909 | 113,298 | +0.14(+2.13%) |
Apr 20, 2010 | 6.179 | 7.009 | 6.179 | 6.765 | 187,794 | +0.68(+11.19%) |
Apr 19, 2010 | 6.059 | 6.084 | 5.920 | 6.084 | 36,344 | -0.01(-0.16%) |
Apr 16, 2010 | 6.169 | 6.169 | 5.870 | 6.094 | 30,786 | -0.13(-2.08%) |
Apr 15, 2010 | 6.069 | 6.223 | 6.049 | 6.223 | 30,464 | +0.11(+1.79%) |
Apr 14, 2010 | 6.298 | 6.298 | 6.114 | 6.114 | 27,490 | -0.17(-2.77%) |
Apr 13, 2010 | 6.283 | 6.298 | 5.861 | 6.288 | 32,669 | +0.04(+0.64%) |
Apr 12, 2010 | 6.258 | 6.258 | 6.114 | 6.248 | 62,614 | +0.06(+1.05%) |
Apr 09, 2010 | 6.293 | 6.298 | 6.184 | 6.184 | 18,928 | -0.07(-1.19%) |
Apr 08, 2010 | 6.109 | 6.298 | 6.109 | 6.258 | 30,250 | +0.09(+1.53%) |
Apr 07, 2010 | 6.189 | 6.288 | 6.129 | 6.164 | 52,939 | -0.00(-0.08%) |
Apr 06, 2010 | 6.194 | 6.228 | 6.059 | 6.169 | 95,752 | +0.00(+0.08%) |
Apr 05, 2010 | 5.736 | 6.368 | 5.736 | 6.164 | 142,439 | +0.48(+8.49%) |
Apr 01, 2010 | 5.706 | 5.682 | 5.682 | 5.682 | 29,774 | +0.06(+1.15%) |
Mar 31, 2010 | 5.463 | 5.662 | 5.418 | 5.617 | 60,882 | +0.19(+3.48%) |
Mar 30, 2010 | 5.423 | 5.443 | 5.314 | 5.428 | 41,528 | +0.07(+1.30%) |
Mar 29, 2010 | 5.219 | 5.358 | 5.194 | 5.358 | 83,570 | +0.14(+2.67%) |
Mar 26, 2010 | 5.199 | 5.378 | 5.199 | 5.219 | 30,490 | +0.06(+1.16%) |
Mar 25, 2010 | 5.214 | 5.269 | 5.160 | 5.160 | 40,854 | +0.00(+0.00%) |
Mar 24, 2010 | 5.199 | 5.219 | 5.120 | 5.160 | 40,877 | -0.06(-1.14%) |
Mar 23, 2010 | 5.249 | 5.249 | 5.120 | 5.219 | 44,176 | -0.02(-0.47%) |
Mar 22, 2010 | 5.274 | 5.398 | 5.105 | 5.244 | 64,523 | -0.01(-0.10%) |
Mar 19, 2010 | 5.209 | 5.269 | 5.209 | 5.249 | 130,310 | +0.03(+0.57%) |
Mar 18, 2010 | 5.189 | 5.219 | 5.105 | 5.219 | 24,585 | +0.00(+0.00%) |
Mar 17, 2010 | 5.249 | 5.264 | 5.194 | 5.219 | 28,967 | -0.01(-0.29%) |
Mar 16, 2010 | 5.160 | 5.269 | 5.160 | 5.234 | 13,790 | -0.00(-0.09%) |
Mar 15, 2010 | 5.284 | 5.438 | 5.239 | 5.239 | 120,901 | -0.02(-0.41%) |
Mar 12, 2010 | 5.259 | 5.294 | 5.234 | 5.261 | 114,922 | +0.00(+0.03%) |
Mar 11, 2010 | 5.243 | 5.294 | 5.194 | 5.259 | 247,113 | +0.02(+0.38%) |
Mar 10, 2010 | 5.170 | 5.304 | 5.152 | 5.239 | 81,720 | +0.07(+1.44%) |
Mar 09, 2010 | 4.976 | 5.165 | 4.931 | 5.165 | 68,219 | +0.12(+2.36%) |
Mar 08, 2010 | 5.020 | 5.045 | 4.941 | 5.045 | 46,741 | +0.02(+0.49%) |
Mar 05, 2010 | 4.966 | 5.020 | 4.919 | 5.020 | 54,816 | +0.10(+2.02%) |
Mar 04, 2010 | 4.936 | 4.951 | 4.842 | 4.921 | 34,473 | -0.01(-0.20%) |
Mar 03, 2010 | 4.936 | 4.943 | 4.886 | 4.931 | 20,443 | -0.01(-0.20%) |
Mar 02, 2010 | 4.996 | 4.996 | 4.797 | 4.941 | 41,565 | +0.02(+0.51%) |