Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.385 | 6.652 | 6.355 | 6.385 | 286,680 | -0.25(-3.79%) |
May 27, 2010 | 6.553 | 6.660 | 6.332 | 6.637 | 322,059 | +0.36(+5.71%) |
May 26, 2010 | 6.278 | 6.675 | 6.271 | 6.278 | 866 | -0.02(-0.24%) |
May 25, 2010 | 5.920 | 6.355 | 5.775 | 6.294 | 505,324 | +0.17(+2.74%) |
May 24, 2010 | 6.248 | 6.423 | 6.103 | 6.126 | 326,359 | -0.10(-1.59%) |
May 21, 2010 | 6.164 | 6.425 | 5.912 | 6.225 | 490,027 | +0.05(+0.74%) |
May 20, 2010 | 6.225 | 6.278 | 6.141 | 6.179 | 546,600 | -0.21(-3.34%) |
May 19, 2010 | 6.416 | 6.614 | 6.278 | 6.393 | 266,496 | -0.10(-1.53%) |
May 18, 2010 | 7.072 | 7.156 | 6.355 | 6.492 | 324,758 | -0.46(-6.59%) |
May 17, 2010 | 6.690 | 7.003 | 6.309 | 6.950 | 570,197 | +0.33(+4.95%) |
May 14, 2010 | 6.622 | 6.980 | 6.507 | 6.622 | 268,626 | -0.36(-5.14%) |
May 13, 2010 | 6.904 | 7.446 | 6.797 | 6.980 | 378,460 | +0.03(+0.44%) |
May 12, 2010 | 6.362 | 6.965 | 6.233 | 6.950 | 628,399 | +0.60(+9.50%) |
May 11, 2010 | 6.408 | 6.453 | 6.294 | 6.347 | 395,614 | -0.03(-0.48%) |
May 10, 2010 | 6.324 | 6.408 | 6.294 | 6.377 | 606,318 | +0.39(+6.46%) |
May 07, 2010 | 6.408 | 6.620 | 5.877 | 5.991 | 681,467 | +0.13(+2.20%) |
May 06, 2010 | 7.568 | 7.646 | 5.392 | 5.862 | 700,679 | -1.57(-21.12%) |
May 05, 2010 | 7.401 | 7.727 | 7.325 | 7.431 | 469,090 | -0.88(-10.58%) |
May 04, 2010 | 8.516 | 8.637 | 8.182 | 8.311 | 322,235 | -0.40(-4.61%) |
May 03, 2010 | 8.144 | 8.721 | 8.084 | 8.713 | 207,947 | +0.63(+7.79%) |
Apr 30, 2010 | 8.736 | 8.872 | 8.015 | 8.084 | 321,218 | -0.67(-7.63%) |
Apr 29, 2010 | 8.258 | 8.774 | 8.129 | 8.751 | 193,478 | +0.59(+7.25%) |
Apr 28, 2010 | 8.031 | 8.250 | 7.924 | 8.159 | 139,326 | +0.17(+2.09%) |
Apr 27, 2010 | 8.311 | 8.432 | 7.947 | 7.993 | 169,155 | -0.35(-4.18%) |
Apr 26, 2010 | 8.470 | 8.523 | 8.304 | 8.341 | 86,910 | -0.10(-1.17%) |
Apr 23, 2010 | 8.410 | 8.440 | 8.106 | 8.440 | 151,399 | +0.05(+0.63%) |
Apr 22, 2010 | 8.182 | 8.395 | 7.985 | 8.387 | 86,716 | +0.11(+1.28%) |
Apr 21, 2010 | 8.266 | 8.341 | 8.122 | 8.281 | 120,789 | +0.02(+0.18%) |
Apr 20, 2010 | 8.182 | 8.304 | 8.046 | 8.266 | 99,056 | +0.11(+1.30%) |
Apr 19, 2010 | 8.046 | 8.197 | 7.698 | 8.159 | 129,155 | +0.15(+1.89%) |
Apr 16, 2010 | 8.197 | 8.341 | 7.864 | 8.008 | 127,622 | -0.20(-2.40%) |
Apr 15, 2010 | 8.144 | 8.228 | 8.008 | 8.205 | 118,481 | +0.08(+0.93%) |
Apr 14, 2010 | 8.008 | 8.167 | 7.841 | 8.129 | 94,511 | +0.15(+1.90%) |
Apr 13, 2010 | 7.826 | 8.031 | 7.773 | 7.977 | 83,337 | +0.09(+1.15%) |
Apr 12, 2010 | 7.962 | 7.985 | 7.765 | 7.886 | 128,851 | -0.14(-1.70%) |
Apr 09, 2010 | 8.061 | 8.137 | 7.871 | 8.023 | 70,107 | -0.07(-0.84%) |
Apr 08, 2010 | 7.841 | 8.106 | 7.750 | 8.091 | 138,615 | +0.23(+2.89%) |
Apr 07, 2010 | 7.962 | 8.114 | 7.826 | 7.864 | 141,295 | -0.15(-1.89%) |
Apr 06, 2010 | 8.281 | 8.364 | 7.902 | 8.015 | 158,354 | +0.11(+1.34%) |
Apr 05, 2010 | 7.962 | 8.372 | 7.826 | 7.909 | 254,546 | +0.02(+0.19%) |
Apr 01, 2010 | 7.621 | 7.894 | 7.894 | 7.894 | 228,006 | +0.37(+4.94%) |
Mar 31, 2010 | 7.849 | 7.871 | 7.522 | 7.522 | 237,094 | -0.38(-4.80%) |
Mar 30, 2010 | 8.031 | 8.144 | 7.864 | 7.902 | 131,321 | -0.14(-1.79%) |
Mar 29, 2010 | 8.258 | 8.395 | 7.977 | 8.046 | 167,155 | -0.15(-1.85%) |
Mar 26, 2010 | 8.372 | 8.539 | 8.152 | 8.197 | 176,924 | -0.10(-1.19%) |
Mar 25, 2010 | 8.455 | 8.486 | 8.281 | 8.296 | 237,346 | -0.05(-0.64%) |
Mar 24, 2010 | 8.137 | 8.402 | 8.008 | 8.349 | 390,972 | +0.21(+2.61%) |
Mar 23, 2010 | 7.795 | 8.190 | 7.765 | 8.137 | 379,751 | +0.42(+5.40%) |
Mar 22, 2010 | 7.204 | 7.735 | 7.204 | 7.720 | 199,818 | +0.48(+6.60%) |
Mar 19, 2010 | 7.295 | 7.340 | 7.128 | 7.242 | 324,676 | -0.03(-0.42%) |
Mar 18, 2010 | 7.318 | 7.348 | 7.128 | 7.272 | 138,094 | +0.02(+0.31%) |
Mar 17, 2010 | 7.280 | 7.485 | 7.136 | 7.249 | 188,239 | -0.01(-0.10%) |
Mar 16, 2010 | 7.234 | 7.272 | 7.113 | 7.257 | 244,132 | +0.04(+0.53%) |
Mar 15, 2010 | 7.265 | 7.287 | 7.196 | 7.219 | 340,556 | -0.35(-4.61%) |
Mar 12, 2010 | 7.788 | 7.795 | 7.568 | 7.568 | 338,273 | -0.17(-2.16%) |
Mar 11, 2010 | 7.553 | 7.788 | 7.431 | 7.735 | 244,909 | +0.08(+0.99%) |
Mar 10, 2010 | 7.826 | 8.000 | 7.598 | 7.659 | 337,024 | -0.06(-0.79%) |
Mar 09, 2010 | 7.704 | 8.053 | 7.531 | 7.720 | 342,926 | +0.02(+0.20%) |
Mar 08, 2010 | 8.015 | 8.015 | 7.682 | 7.704 | 340,395 | -0.27(-3.33%) |
Mar 05, 2010 | 6.984 | 8.152 | 6.984 | 7.970 | 1,118,482 | +1.42(+21.64%) |
Mar 04, 2010 | 6.582 | 6.703 | 6.385 | 6.552 | 206,898 | -0.04(-0.58%) |
Mar 03, 2010 | 6.620 | 6.681 | 6.476 | 6.590 | 138,142 | -0.01(-0.12%) |
Mar 02, 2010 | 6.491 | 6.628 | 6.347 | 6.597 | 155,922 | +0.19(+2.96%) |