Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.000 | 7.183 | 6.939 | 7.000 | 3,868,389 | -0.07(-0.93%) |
May 27, 2010 | 6.731 | 7.269 | 6.574 | 7.066 | 4,115,078 | +0.61(+9.52%) |
May 26, 2010 | 6.452 | 6.748 | 6.337 | 6.452 | 6,222 | -0.05(-0.77%) |
May 25, 2010 | 6.317 | 6.557 | 6.171 | 6.502 | 1,509,531 | -0.04(-0.54%) |
May 24, 2010 | 6.583 | 6.843 | 6.502 | 6.537 | 1,394,670 | -0.12(-1.73%) |
May 21, 2010 | 6.572 | 6.924 | 6.226 | 6.653 | 3,334,132 | -0.14(-2.07%) |
May 20, 2010 | 6.623 | 7.019 | 6.588 | 6.793 | 18,679 | -0.57(-7.77%) |
May 19, 2010 | 7.526 | 7.596 | 7.024 | 7.365 | 2,171,991 | -0.13(-1.67%) |
May 18, 2010 | 8.113 | 8.253 | 7.410 | 7.491 | 24,856 | -0.47(-5.92%) |
May 17, 2010 | 7.872 | 8.097 | 7.451 | 7.962 | 1,993,393 | +0.13(+1.67%) |
May 14, 2010 | 7.832 | 8.058 | 7.626 | 7.832 | 1,853,714 | -0.31(-3.76%) |
May 13, 2010 | 8.048 | 8.258 | 8.048 | 8.138 | 1,517,575 | +0.05(+0.62%) |
May 12, 2010 | 7.646 | 8.153 | 7.646 | 8.088 | 1,338,078 | +0.50(+6.61%) |
May 11, 2010 | 7.611 | 7.747 | 7.566 | 7.586 | 11,161 | +0.16(+2.16%) |
May 10, 2010 | 7.456 | 7.471 | 7.315 | 7.425 | 2,054,375 | +0.38(+5.34%) |
May 07, 2010 | 7.666 | 7.731 | 6.999 | 7.049 | 3,221,844 | -0.37(-4.94%) |
May 06, 2010 | 8.043 | 8.248 | 6.899 | 7.415 | 6,237,248 | -0.54(-6.81%) |
May 05, 2010 | 8.163 | 8.579 | 7.686 | 7.957 | 3,486,218 | -0.45(-5.31%) |
May 04, 2010 | 8.248 | 8.404 | 8.027 | 8.404 | 15,112,115 | -0.30(-3.46%) |
May 03, 2010 | 7.972 | 8.705 | 7.972 | 8.705 | 1,092,719 | +0.78(+9.88%) |
Apr 30, 2010 | 8.118 | 8.519 | 7.892 | 7.922 | 1,221,375 | -0.25(-3.07%) |
Apr 29, 2010 | 7.651 | 8.233 | 7.566 | 8.173 | 1,191,747 | +0.64(+8.46%) |
Apr 28, 2010 | 7.581 | 7.725 | 7.501 | 7.536 | 849,933 | +0.03(+0.40%) |
Apr 27, 2010 | 7.902 | 7.967 | 7.481 | 7.506 | 1,653,437 | -0.44(-5.56%) |
Apr 26, 2010 | 7.646 | 8.183 | 7.611 | 7.947 | 1,351,269 | +0.33(+4.28%) |
Apr 23, 2010 | 7.536 | 7.701 | 7.496 | 7.621 | 755,799 | +0.10(+1.27%) |
Apr 22, 2010 | 7.516 | 7.541 | 7.400 | 7.526 | 659,143 | -0.03(-0.33%) |
Apr 21, 2010 | 7.476 | 7.571 | 7.410 | 7.551 | 625,203 | +0.11(+1.48%) |
Apr 20, 2010 | 7.340 | 7.440 | 7.240 | 7.440 | 439,230 | +0.15(+1.99%) |
Apr 19, 2010 | 7.059 | 7.300 | 7.059 | 7.295 | 844,273 | +0.15(+2.04%) |
Apr 16, 2010 | 7.305 | 7.365 | 7.129 | 7.149 | 949,302 | -0.18(-2.40%) |
Apr 15, 2010 | 7.420 | 7.471 | 7.200 | 7.325 | 1,118,070 | -0.09(-1.22%) |
Apr 14, 2010 | 7.255 | 7.516 | 7.215 | 7.415 | 852,313 | +0.25(+3.43%) |
Apr 13, 2010 | 6.894 | 7.200 | 6.803 | 7.170 | 757,734 | +0.27(+3.85%) |
Apr 12, 2010 | 7.094 | 7.094 | 6.874 | 6.904 | 623,457 | -0.16(-2.20%) |
Apr 09, 2010 | 6.828 | 7.109 | 6.758 | 7.059 | 843,860 | +0.25(+3.61%) |
Apr 08, 2010 | 6.949 | 6.949 | 6.803 | 6.813 | 942,914 | -0.17(-2.44%) |
Apr 07, 2010 | 6.783 | 7.190 | 6.783 | 6.984 | 1,811,238 | +0.22(+3.19%) |
Apr 06, 2010 | 6.628 | 6.994 | 6.608 | 6.768 | 1,209,346 | +0.32(+4.98%) |
Apr 05, 2010 | 6.297 | 6.668 | 6.237 | 6.447 | 841,985 | +0.17(+2.64%) |
Apr 01, 2010 | 6.312 | 6.282 | 6.282 | 6.282 | 645,183 | +0.03(+0.40%) |
Mar 31, 2010 | 6.387 | 6.427 | 6.246 | 6.256 | 1,241,548 | -0.16(-2.50%) |
Mar 30, 2010 | 6.377 | 6.452 | 6.352 | 6.417 | 954,558 | +0.08(+1.19%) |
Mar 29, 2010 | 6.292 | 6.407 | 6.282 | 6.342 | 713,514 | +0.07(+1.04%) |
Mar 26, 2010 | 6.347 | 6.542 | 6.276 | 6.276 | 1,313,184 | -0.01(-0.16%) |
Mar 25, 2010 | 6.327 | 6.552 | 6.246 | 6.287 | 1,184,069 | +0.07(+1.05%) |
Mar 24, 2010 | 6.176 | 6.362 | 6.176 | 6.221 | 787,219 | +0.02(+0.32%) |
Mar 23, 2010 | 6.322 | 6.402 | 6.131 | 6.201 | 1,265,938 | -0.08(-1.28%) |
Mar 22, 2010 | 5.770 | 6.332 | 5.684 | 6.282 | 2,068,558 | +0.49(+8.40%) |
Mar 19, 2010 | 6.116 | 6.116 | 5.760 | 5.795 | 1,707,246 | -0.31(-5.09%) |
Mar 18, 2010 | 6.046 | 6.221 | 5.965 | 6.106 | 1,826,329 | +0.09(+1.42%) |
Mar 17, 2010 | 6.021 | 6.171 | 5.960 | 6.021 | 2,119,906 | +0.04(+0.67%) |
Mar 16, 2010 | 6.011 | 6.061 | 5.890 | 5.980 | 1,618,804 | -0.02(-0.25%) |
Mar 15, 2010 | 5.873 | 6.026 | 5.830 | 5.996 | 2,041,988 | -0.08(-1.24%) |
Mar 12, 2010 | 5.810 | 6.256 | 5.694 | 6.071 | 4,016,027 | +0.29(+5.03%) |
Mar 11, 2010 | 5.900 | 5.920 | 5.725 | 5.780 | 877,082 | -0.12(-2.04%) |
Mar 10, 2010 | 5.910 | 5.960 | 5.755 | 5.900 | 829,974 | -0.02(-0.34%) |
Mar 09, 2010 | 5.529 | 5.993 | 5.524 | 5.920 | 1,307,930 | +0.37(+6.69%) |
Mar 08, 2010 | 5.439 | 5.554 | 5.363 | 5.549 | 849,844 | +0.11(+2.03%) |
Mar 05, 2010 | 5.203 | 5.464 | 5.118 | 5.439 | 1,075,895 | +0.25(+4.84%) |
Mar 04, 2010 | 5.158 | 5.218 | 5.128 | 5.188 | 504,143 | +0.04(+0.78%) |
Mar 03, 2010 | 5.208 | 5.238 | 5.113 | 5.148 | 669,497 | -0.05(-0.97%) |
Mar 02, 2010 | 5.138 | 5.268 | 5.123 | 5.198 | 1,101,007 | +0.09(+1.77%) |