Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.824 | 6.998 | 6.794 | 6.924 | 303,418 | +0.10(+1.46%) |
May 27, 2010 | 6.725 | 6.830 | 6.523 | 6.824 | 269,248 | +0.24(+3.61%) |
May 26, 2010 | 6.672 | 6.753 | 6.573 | 6.587 | 244,503 | -0.05(-0.79%) |
May 25, 2010 | 6.421 | 6.733 | 6.272 | 6.639 | 230,881 | +0.03(+0.50%) |
May 24, 2010 | 6.598 | 6.664 | 6.416 | 6.606 | 182,144 | -0.02(-0.25%) |
May 21, 2010 | 6.487 | 6.725 | 6.258 | 6.623 | 342,925 | +0.01(+0.13%) |
May 20, 2010 | 6.620 | 6.863 | 6.581 | 6.614 | 271,120 | -0.35(-5.00%) |
May 19, 2010 | 7.018 | 7.120 | 6.835 | 6.962 | 188,966 | -0.11(-1.52%) |
May 18, 2010 | 7.457 | 7.519 | 7.048 | 7.070 | 162,037 | -0.32(-4.33%) |
May 17, 2010 | 7.504 | 7.515 | 7.070 | 7.390 | 237,710 | -0.04(-0.59%) |
May 14, 2010 | 7.761 | 7.761 | 7.297 | 7.435 | 322,351 | -0.35(-4.51%) |
May 13, 2010 | 7.874 | 8.081 | 7.733 | 7.785 | 368,851 | -0.06(-0.70%) |
May 12, 2010 | 7.595 | 7.871 | 7.559 | 7.841 | 351,615 | +0.28(+3.69%) |
May 11, 2010 | 7.548 | 7.622 | 7.230 | 7.562 | 871,055 | +0.52(+7.37%) |
May 10, 2010 | 6.863 | 7.062 | 6.838 | 7.043 | 402,952 | +0.42(+6.29%) |
May 07, 2010 | 6.833 | 6.923 | 6.393 | 6.625 | 239,564 | -0.21(-3.07%) |
May 06, 2010 | 7.216 | 7.274 | 6.079 | 6.835 | 391,343 | -0.44(-6.11%) |
May 05, 2010 | 7.349 | 7.448 | 7.059 | 7.280 | 129,323 | +0.02(+0.27%) |
May 04, 2010 | 7.473 | 7.501 | 7.250 | 7.261 | 282,851 | -0.34(-4.43%) |
May 03, 2010 | 7.700 | 7.708 | 7.451 | 7.598 | 353,636 | -0.04(-0.54%) |
Apr 30, 2010 | 7.890 | 7.940 | 7.504 | 7.639 | 626,899 | -0.23(-2.88%) |
Apr 29, 2010 | 7.744 | 7.896 | 7.664 | 7.866 | 313,393 | +0.20(+2.63%) |
Apr 28, 2010 | 7.631 | 7.854 | 7.567 | 7.664 | 491,768 | +0.12(+1.57%) |
Apr 27, 2010 | 7.498 | 7.645 | 7.429 | 7.545 | 792,830 | +0.07(+0.92%) |
Apr 26, 2010 | 7.374 | 7.523 | 7.332 | 7.476 | 239,046 | +0.05(+0.67%) |
Apr 23, 2010 | 7.255 | 7.484 | 7.236 | 7.426 | 229,548 | +0.14(+1.86%) |
Apr 22, 2010 | 6.869 | 7.299 | 6.857 | 7.291 | 211,415 | +0.31(+4.39%) |
Apr 21, 2010 | 6.869 | 7.004 | 6.819 | 6.984 | 279,998 | +0.08(+1.20%) |
Apr 20, 2010 | 6.863 | 6.902 | 6.805 | 6.902 | 113,340 | +0.02(+0.24%) |
Apr 19, 2010 | 6.968 | 7.120 | 6.805 | 6.885 | 247,254 | -0.15(-2.08%) |
Apr 16, 2010 | 7.161 | 7.161 | 6.962 | 7.031 | 173,620 | -0.14(-1.93%) |
Apr 15, 2010 | 7.186 | 7.232 | 7.056 | 7.170 | 464,985 | -0.01(-0.15%) |
Apr 14, 2010 | 6.849 | 7.263 | 6.816 | 7.181 | 394,975 | +0.35(+5.09%) |
Apr 13, 2010 | 6.780 | 6.846 | 6.711 | 6.833 | 85,792 | +0.02(+0.24%) |
Apr 12, 2010 | 6.708 | 6.860 | 6.653 | 6.816 | 168,294 | +0.07(+1.11%) |
Apr 09, 2010 | 6.766 | 6.794 | 6.628 | 6.741 | 102,912 | -0.05(-0.69%) |
Apr 08, 2010 | 6.637 | 6.808 | 6.363 | 6.788 | 162,906 | +0.11(+1.65%) |
Apr 07, 2010 | 6.570 | 6.728 | 6.570 | 6.678 | 211,270 | +0.04(+0.62%) |
Apr 06, 2010 | 6.474 | 6.664 | 6.474 | 6.637 | 117,269 | +0.10(+1.61%) |
Apr 05, 2010 | 6.286 | 6.532 | 6.261 | 6.532 | 204,572 | +0.29(+4.69%) |
Apr 01, 2010 | 6.330 | 6.239 | 6.239 | 6.239 | 323,706 | -0.07(-1.18%) |
Mar 31, 2010 | 6.322 | 6.518 | 6.302 | 6.313 | 276,178 | -0.06(-0.95%) |
Mar 30, 2010 | 6.460 | 6.562 | 6.297 | 6.374 | 139,244 | -0.06(-0.86%) |
Mar 29, 2010 | 6.648 | 6.648 | 6.366 | 6.429 | 162,740 | -0.18(-2.68%) |
Mar 26, 2010 | 6.465 | 6.620 | 6.416 | 6.606 | 132,875 | +0.18(+2.75%) |
Mar 25, 2010 | 6.631 | 6.681 | 6.363 | 6.429 | 255,883 | -0.15(-2.27%) |
Mar 24, 2010 | 6.667 | 6.755 | 6.521 | 6.579 | 201,266 | -0.09(-1.37%) |
Mar 23, 2010 | 6.697 | 6.697 | 6.573 | 6.670 | 226,666 | -0.03(-0.41%) |
Mar 22, 2010 | 6.297 | 6.766 | 6.231 | 6.697 | 324,365 | +0.30(+4.64%) |
Mar 19, 2010 | 6.454 | 6.454 | 6.057 | 6.400 | 572,521 | -0.04(-0.66%) |
Mar 18, 2010 | 6.377 | 6.595 | 6.352 | 6.443 | 597,965 | +0.40(+6.63%) |
Mar 17, 2010 | 5.938 | 6.098 | 5.838 | 6.043 | 173,056 | +0.10(+1.77%) |
Mar 16, 2010 | 5.921 | 6.001 | 5.822 | 5.938 | 110,838 | +0.02(+0.42%) |
Mar 15, 2010 | 5.825 | 5.943 | 5.811 | 5.913 | 117,182 | +0.02(+0.42%) |
Mar 12, 2010 | 5.838 | 5.910 | 5.758 | 5.888 | 112,558 | +0.06(+0.99%) |
Mar 11, 2010 | 5.700 | 5.847 | 5.689 | 5.830 | 83,044 | +0.10(+1.78%) |
Mar 10, 2010 | 5.725 | 5.800 | 5.692 | 5.728 | 112,583 | +0.03(+0.53%) |
Mar 09, 2010 | 5.711 | 5.744 | 5.482 | 5.698 | 212,827 | -0.05(-0.82%) |
Mar 08, 2010 | 5.744 | 5.789 | 5.628 | 5.744 | 224,787 | +0.02(+0.29%) |
Mar 05, 2010 | 5.551 | 5.736 | 5.261 | 5.728 | 144,892 | +0.18(+3.18%) |
Mar 04, 2010 | 5.316 | 5.587 | 5.286 | 5.551 | 219,707 | +0.27(+5.02%) |
Mar 03, 2010 | 5.214 | 5.297 | 5.203 | 5.286 | 93,436 | +0.07(+1.38%) |
Mar 02, 2010 | 5.228 | 5.272 | 5.153 | 5.214 | 176,756 | +0.02(+0.37%) |