Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.664 | 6.641 | 6.291 | 6.425 | 135,076 | -0.24(-3.58%) |
May 27, 2010 | 6.537 | 6.738 | 6.440 | 6.664 | 201,436 | +0.31(+4.92%) |
May 26, 2010 | 6.388 | 6.686 | 6.291 | 6.351 | 162,218 | +0.00(+0.00%) |
May 25, 2010 | 6.366 | 6.515 | 6.247 | 6.351 | 214,695 | -0.11(-1.73%) |
May 24, 2010 | 6.693 | 6.768 | 6.411 | 6.463 | 159,509 | -0.25(-3.66%) |
May 21, 2010 | 6.329 | 6.887 | 6.269 | 6.708 | 197,583 | +0.27(+4.16%) |
May 20, 2010 | 6.567 | 6.835 | 6.396 | 6.440 | 176,186 | -0.37(-5.46%) |
May 19, 2010 | 6.857 | 6.880 | 6.760 | 6.813 | 149,480 | -0.04(-0.54%) |
May 18, 2010 | 6.947 | 6.962 | 6.820 | 6.850 | 170,796 | -0.04(-0.65%) |
May 17, 2010 | 6.962 | 6.962 | 6.813 | 6.894 | 251,785 | -0.02(-0.32%) |
May 14, 2010 | 6.842 | 6.917 | 6.589 | 6.917 | 104,949 | +0.00(+0.00%) |
May 13, 2010 | 6.962 | 6.984 | 6.753 | 6.917 | 130,580 | -0.10(-1.38%) |
May 12, 2010 | 6.790 | 7.029 | 6.783 | 7.014 | 171,931 | +0.23(+3.40%) |
May 11, 2010 | 6.850 | 6.924 | 6.299 | 6.783 | 123,139 | +0.23(+3.52%) |
May 10, 2010 | 6.329 | 6.567 | 6.135 | 6.552 | 179,494 | +0.60(+10.00%) |
May 07, 2010 | 6.143 | 6.470 | 5.860 | 5.956 | 166,085 | -0.17(-2.79%) |
May 06, 2010 | 6.567 | 6.612 | 5.629 | 6.128 | 128,640 | -0.48(-7.22%) |
May 05, 2010 | 6.634 | 6.686 | 6.373 | 6.604 | 130,674 | +0.10(+1.60%) |
May 04, 2010 | 6.604 | 6.760 | 6.455 | 6.500 | 197,848 | -0.21(-3.11%) |
May 03, 2010 | 6.574 | 6.835 | 6.507 | 6.708 | 236,730 | +0.19(+2.97%) |
Apr 30, 2010 | 6.827 | 6.887 | 6.373 | 6.515 | 662,349 | -0.34(-4.89%) |
Apr 29, 2010 | 6.835 | 7.051 | 6.731 | 6.850 | 255,657 | +0.06(+0.88%) |
Apr 28, 2010 | 6.574 | 7.565 | 6.329 | 6.790 | 377,270 | +0.26(+3.99%) |
Apr 27, 2010 | 6.455 | 6.626 | 6.381 | 6.530 | 100,007 | -0.01(-0.23%) |
Apr 26, 2010 | 6.314 | 6.567 | 6.306 | 6.545 | 323,887 | +0.20(+3.17%) |
Apr 23, 2010 | 6.314 | 6.366 | 6.247 | 6.344 | 81,843 | +0.01(+0.12%) |
Apr 22, 2010 | 6.068 | 6.366 | 6.068 | 6.336 | 97,337 | +0.13(+2.16%) |
Apr 21, 2010 | 5.979 | 6.217 | 5.934 | 6.202 | 198,257 | +0.27(+4.52%) |
Apr 20, 2010 | 5.882 | 5.987 | 5.845 | 5.934 | 57,221 | +0.07(+1.27%) |
Apr 19, 2010 | 5.644 | 5.949 | 5.644 | 5.860 | 60,137 | +0.16(+2.88%) |
Apr 16, 2010 | 5.800 | 5.874 | 5.443 | 5.696 | 216,314 | -0.11(-1.92%) |
Apr 15, 2010 | 5.770 | 5.912 | 5.621 | 5.807 | 169,465 | +0.01(+0.26%) |
Apr 14, 2010 | 5.629 | 5.793 | 5.584 | 5.793 | 63,171 | +0.18(+3.18%) |
Apr 13, 2010 | 5.361 | 5.629 | 5.316 | 5.614 | 33,942 | +0.25(+4.72%) |
Apr 12, 2010 | 5.405 | 5.420 | 5.338 | 5.361 | 40,463 | -0.04(-0.69%) |
Apr 09, 2010 | 5.592 | 5.659 | 5.316 | 5.398 | 54,079 | -0.21(-3.72%) |
Apr 08, 2010 | 5.353 | 5.606 | 5.353 | 5.606 | 64,478 | +0.21(+3.86%) |
Apr 07, 2010 | 5.331 | 5.413 | 5.286 | 5.398 | 92,284 | +0.04(+0.83%) |
Apr 06, 2010 | 5.242 | 5.405 | 5.242 | 5.353 | 67,531 | +0.07(+1.41%) |
Apr 05, 2010 | 5.309 | 5.309 | 5.130 | 5.279 | 60,044 | -0.04(-0.84%) |
Apr 01, 2010 | 5.197 | 5.324 | 5.324 | 5.324 | 113,491 | +0.14(+2.73%) |
Mar 31, 2010 | 4.773 | 5.189 | 4.765 | 5.182 | 177,489 | +0.39(+8.24%) |
Mar 30, 2010 | 4.773 | 4.873 | 4.564 | 4.787 | 134,135 | +0.04(+0.78%) |
Mar 29, 2010 | 5.018 | 5.063 | 4.691 | 4.750 | 63,077 | -0.26(-5.20%) |
Mar 26, 2010 | 4.534 | 5.026 | 4.467 | 5.011 | 219,596 | +0.51(+11.24%) |
Mar 25, 2010 | 4.743 | 4.832 | 4.475 | 4.505 | 62,663 | -0.18(-3.82%) |
Mar 24, 2010 | 4.789 | 4.825 | 4.668 | 4.683 | 26,265 | -0.10(-2.18%) |
Mar 23, 2010 | 4.825 | 4.836 | 4.601 | 4.787 | 75,231 | -0.04(-0.92%) |
Mar 22, 2010 | 4.653 | 4.840 | 4.594 | 4.832 | 136,219 | +0.18(+3.84%) |
Mar 19, 2010 | 4.616 | 4.773 | 4.475 | 4.653 | 302,757 | -0.07(-1.57%) |
Mar 18, 2010 | 4.966 | 5.048 | 4.639 | 4.728 | 141,507 | -0.25(-5.08%) |
Mar 17, 2010 | 4.951 | 5.063 | 4.802 | 4.981 | 68,220 | +0.03(+0.60%) |
Mar 16, 2010 | 5.011 | 5.011 | 4.810 | 4.951 | 46,033 | -0.04(-0.75%) |
Mar 15, 2010 | 4.892 | 5.011 | 4.840 | 4.988 | 32,931 | +0.12(+2.45%) |
Mar 12, 2010 | 4.959 | 5.063 | 4.840 | 4.869 | 64,650 | -0.08(-1.65%) |
Mar 11, 2010 | 4.869 | 4.951 | 4.780 | 4.951 | 34,300 | +0.05(+1.06%) |
Mar 10, 2010 | 4.802 | 5.070 | 4.780 | 4.899 | 130,030 | +0.09(+1.86%) |
Mar 09, 2010 | 4.586 | 4.914 | 4.475 | 4.810 | 75,129 | +0.10(+2.05%) |
Mar 08, 2010 | 4.735 | 4.802 | 4.691 | 4.713 | 37,109 | -0.09(-1.86%) |
Mar 05, 2010 | 4.572 | 4.825 | 4.497 | 4.802 | 89,157 | +0.28(+6.09%) |
Mar 04, 2010 | 4.460 | 4.564 | 4.460 | 4.527 | 42,181 | +0.05(+1.16%) |
Mar 03, 2010 | 4.527 | 4.616 | 4.423 | 4.475 | 57,606 | -0.03(-0.66%) |
Mar 02, 2010 | 4.482 | 4.512 | 4.445 | 4.505 | 81,718 | +0.04(+1.00%) |