Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.770 | 7.173 | 6.626 | 6.770 | 203,115 | -0.10(-1.47%) |
May 27, 2010 | 6.821 | 7.101 | 6.799 | 6.871 | 150,597 | +0.18(+2.69%) |
May 26, 2010 | 6.504 | 7.058 | 6.504 | 6.691 | 133,243 | +0.22(+3.45%) |
May 25, 2010 | 6.648 | 6.662 | 6.231 | 6.468 | 181,323 | -0.29(-4.26%) |
May 24, 2010 | 6.778 | 6.989 | 6.727 | 6.756 | 82,866 | -0.12(-1.68%) |
May 21, 2010 | 6.576 | 7.051 | 6.475 | 6.871 | 208,205 | +0.17(+2.58%) |
May 20, 2010 | 6.778 | 6.821 | 6.655 | 6.698 | 226,601 | -0.55(-7.55%) |
May 19, 2010 | 7.166 | 7.375 | 7.029 | 7.245 | 138,969 | -0.02(-0.30%) |
May 18, 2010 | 7.252 | 7.511 | 7.195 | 7.267 | 122,404 | +0.20(+2.85%) |
May 17, 2010 | 7.195 | 7.555 | 6.778 | 7.065 | 322,026 | -0.11(-1.50%) |
May 14, 2010 | 7.173 | 7.317 | 7.116 | 7.173 | 116,590 | -0.22(-2.92%) |
May 13, 2010 | 7.195 | 7.461 | 7.087 | 7.389 | 204,352 | +0.26(+3.63%) |
May 12, 2010 | 6.828 | 7.188 | 6.742 | 7.130 | 242,851 | +0.33(+4.87%) |
May 11, 2010 | 6.605 | 7.037 | 6.605 | 6.799 | 282,729 | +0.44(+6.90%) |
May 10, 2010 | 6.317 | 6.360 | 6.152 | 6.360 | 253,575 | +0.53(+9.00%) |
May 07, 2010 | 6.533 | 6.533 | 5.619 | 5.835 | 423,296 | -0.63(-9.79%) |
May 06, 2010 | 6.849 | 7.173 | 5.828 | 6.468 | 230,000 | -0.52(-7.42%) |
May 05, 2010 | 6.986 | 7.274 | 6.957 | 6.986 | 157,378 | -0.22(-3.00%) |
May 04, 2010 | 7.540 | 7.619 | 7.123 | 7.202 | 144,923 | -0.31(-4.12%) |
May 03, 2010 | 7.195 | 7.670 | 7.101 | 7.511 | 230,142 | +0.38(+5.35%) |
Apr 30, 2010 | 7.108 | 7.195 | 6.885 | 7.130 | 172,987 | -0.15(-2.08%) |
Apr 29, 2010 | 6.432 | 7.914 | 6.339 | 7.281 | 507,298 | +0.86(+13.33%) |
Apr 28, 2010 | 6.583 | 6.583 | 6.259 | 6.425 | 169,940 | -0.16(-2.40%) |
Apr 27, 2010 | 6.605 | 6.662 | 6.403 | 6.583 | 196,448 | -0.01(-0.11%) |
Apr 26, 2010 | 6.583 | 6.813 | 6.583 | 6.590 | 230,440 | -0.04(-0.54%) |
Apr 23, 2010 | 6.806 | 6.900 | 6.547 | 6.626 | 246,637 | -0.14(-2.13%) |
Apr 22, 2010 | 6.353 | 6.864 | 6.216 | 6.770 | 332,526 | +0.42(+6.69%) |
Apr 21, 2010 | 5.648 | 6.455 | 5.619 | 6.346 | 540,785 | +0.78(+14.10%) |
Apr 20, 2010 | 5.202 | 5.569 | 5.202 | 5.562 | 150,258 | +0.40(+7.81%) |
Apr 19, 2010 | 5.087 | 5.259 | 5.087 | 5.159 | 80,840 | +0.02(+0.42%) |
Apr 16, 2010 | 5.231 | 5.353 | 5.137 | 5.137 | 141,404 | -0.17(-3.12%) |
Apr 15, 2010 | 5.267 | 5.339 | 5.119 | 5.303 | 124,529 | +0.08(+1.52%) |
Apr 14, 2010 | 5.087 | 5.288 | 5.072 | 5.223 | 180,239 | +0.11(+2.11%) |
Apr 13, 2010 | 4.979 | 5.144 | 4.943 | 5.116 | 102,379 | +0.17(+3.49%) |
Apr 12, 2010 | 4.813 | 4.979 | 4.813 | 4.943 | 53,074 | +0.13(+2.69%) |
Apr 09, 2010 | 4.928 | 4.928 | 4.785 | 4.813 | 52,971 | -0.11(-2.19%) |
Apr 08, 2010 | 4.892 | 5.015 | 4.828 | 4.921 | 58,964 | +0.01(+0.15%) |
Apr 07, 2010 | 4.986 | 5.101 | 4.856 | 4.914 | 62,621 | -0.12(-2.43%) |
Apr 06, 2010 | 4.964 | 5.310 | 4.964 | 5.036 | 210,508 | +0.18(+3.70%) |
Apr 05, 2010 | 4.993 | 4.993 | 4.734 | 4.856 | 128,895 | +0.16(+3.37%) |
Apr 01, 2010 | 4.677 | 4.698 | 4.698 | 4.698 | 54,205 | +0.04(+0.77%) |
Mar 31, 2010 | 4.698 | 4.749 | 4.648 | 4.662 | 56,325 | -0.10(-2.11%) |
Mar 30, 2010 | 4.943 | 5.008 | 4.673 | 4.763 | 77,692 | -0.19(-3.78%) |
Mar 29, 2010 | 4.705 | 5.000 | 4.641 | 4.950 | 138,103 | +0.31(+6.67%) |
Mar 26, 2010 | 5.072 | 5.209 | 4.468 | 4.641 | 276,344 | -0.50(-9.79%) |
Mar 25, 2010 | 5.173 | 5.281 | 5.144 | 5.144 | 54,052 | -0.06(-1.24%) |
Mar 24, 2010 | 5.267 | 5.489 | 5.144 | 5.209 | 168,039 | -0.02(-0.41%) |
Mar 23, 2010 | 5.223 | 5.634 | 5.072 | 5.231 | 297,466 | -0.04(-0.68%) |
Mar 22, 2010 | 5.396 | 5.720 | 4.892 | 5.267 | 488,004 | -0.13(-2.40%) |
Mar 19, 2010 | 4.777 | 5.396 | 4.684 | 5.396 | 614,470 | +0.67(+14.16%) |
Mar 18, 2010 | 4.281 | 4.921 | 4.223 | 4.727 | 422,176 | +0.52(+12.31%) |
Mar 17, 2010 | 4.101 | 4.268 | 4.072 | 4.209 | 140,145 | +0.12(+2.99%) |
Mar 16, 2010 | 4.072 | 4.108 | 4.029 | 4.087 | 70,193 | +0.05(+1.25%) |
Mar 15, 2010 | 3.972 | 4.036 | 3.972 | 4.036 | 124,901 | +0.09(+2.37%) |
Mar 12, 2010 | 3.734 | 3.957 | 3.734 | 3.943 | 171,077 | +0.27(+7.24%) |
Mar 11, 2010 | 3.597 | 3.677 | 3.540 | 3.677 | 64,173 | +0.12(+3.23%) |
Mar 10, 2010 | 3.533 | 3.576 | 3.525 | 3.561 | 41,439 | -0.01(-0.40%) |
Mar 09, 2010 | 3.547 | 3.597 | 3.547 | 3.576 | 25,247 | +0.01(+0.20%) |
Mar 08, 2010 | 3.597 | 3.597 | 3.561 | 3.569 | 45,306 | -0.01(-0.20%) |
Mar 05, 2010 | 3.612 | 3.612 | 3.540 | 3.576 | 67,783 | -0.05(-1.39%) |
Mar 04, 2010 | 3.698 | 3.698 | 3.396 | 3.626 | 65,552 | -0.07(-1.95%) |
Mar 03, 2010 | 3.518 | 3.698 | 3.518 | 3.698 | 157,108 | +0.16(+4.47%) |
Mar 02, 2010 | 3.446 | 3.540 | 3.389 | 3.540 | 39,624 | +0.07(+2.07%) |