Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.216 | 7.440 | 7.099 | 7.216 | 445,627 | -0.19(-2.54%) |
May 27, 2010 | 7.171 | 7.404 | 7.037 | 7.404 | 282,596 | +0.41(+5.90%) |
May 26, 2010 | 6.992 | 7.198 | 6.893 | 6.992 | 1,854 | +0.08(+1.17%) |
May 25, 2010 | 6.759 | 6.956 | 6.499 | 6.911 | 471,404 | -0.04(-0.64%) |
May 24, 2010 | 7.019 | 7.189 | 6.857 | 6.956 | 395,721 | -0.08(-1.15%) |
May 21, 2010 | 6.732 | 7.216 | 6.727 | 7.037 | 398,613 | +0.16(+2.35%) |
May 20, 2010 | 6.965 | 7.063 | 6.857 | 6.875 | 488,714 | -0.63(-8.36%) |
May 19, 2010 | 7.332 | 7.538 | 7.270 | 7.503 | 559,932 | +0.12(+1.58%) |
May 18, 2010 | 7.789 | 7.843 | 7.305 | 7.386 | 5,912 | -0.28(-3.63%) |
May 17, 2010 | 7.772 | 7.807 | 7.386 | 7.664 | 243,367 | -0.02(-0.23%) |
May 14, 2010 | 7.682 | 7.843 | 7.476 | 7.682 | 280,837 | -0.21(-2.61%) |
May 13, 2010 | 7.906 | 8.058 | 7.763 | 7.888 | 323,515 | -0.07(-0.90%) |
May 12, 2010 | 7.843 | 7.978 | 7.673 | 7.960 | 523,423 | +0.11(+1.37%) |
May 11, 2010 | 7.951 | 8.202 | 7.785 | 7.852 | 770,680 | +0.30(+3.91%) |
May 10, 2010 | 7.350 | 7.592 | 7.332 | 7.556 | 662,263 | +0.56(+7.94%) |
May 07, 2010 | 7.314 | 7.592 | 6.902 | 7.001 | 927,115 | -0.39(-5.33%) |
May 06, 2010 | 7.395 | 7.691 | 6.866 | 7.395 | 111 | -0.30(-3.96%) |
May 05, 2010 | 7.673 | 7.978 | 7.608 | 7.700 | 487,941 | +0.05(+0.70%) |
May 04, 2010 | 7.682 | 7.736 | 7.395 | 7.646 | 515,102 | -0.11(-1.39%) |
May 03, 2010 | 7.825 | 7.879 | 7.673 | 7.754 | 553,682 | -0.04(-0.57%) |
Apr 30, 2010 | 7.924 | 8.014 | 7.709 | 7.798 | 887,456 | -0.16(-2.03%) |
Apr 29, 2010 | 8.130 | 8.220 | 7.960 | 7.960 | 659,962 | -0.13(-1.66%) |
Apr 28, 2010 | 8.238 | 8.359 | 8.085 | 8.094 | 799,893 | -0.12(-1.50%) |
Apr 27, 2010 | 7.879 | 8.372 | 7.861 | 8.217 | 5,698 | +0.31(+3.94%) |
Apr 26, 2010 | 7.924 | 8.211 | 7.798 | 7.906 | 1,463,640 | +0.08(+1.03%) |
Apr 23, 2010 | 6.956 | 8.641 | 6.947 | 7.825 | 7,035,368 | +1.25(+18.94%) |
Apr 22, 2010 | 6.301 | 6.633 | 6.203 | 6.579 | 586,756 | +0.18(+2.80%) |
Apr 21, 2010 | 5.961 | 6.409 | 5.961 | 6.400 | 1,574,415 | +0.46(+7.69%) |
Apr 20, 2010 | 5.952 | 5.961 | 5.844 | 5.943 | 276,725 | +0.04(+0.61%) |
Apr 19, 2010 | 5.773 | 5.970 | 5.656 | 5.907 | 394,238 | +0.13(+2.17%) |
Apr 16, 2010 | 6.122 | 6.122 | 5.714 | 5.782 | 572,036 | -0.32(-5.29%) |
Apr 15, 2010 | 5.952 | 6.337 | 5.943 | 6.104 | 676,659 | +0.17(+2.87%) |
Apr 14, 2010 | 5.575 | 5.961 | 5.531 | 5.934 | 873,847 | +0.43(+7.82%) |
Apr 13, 2010 | 5.566 | 5.566 | 5.360 | 5.504 | 154,194 | -0.10(-1.76%) |
Apr 12, 2010 | 5.683 | 5.701 | 5.558 | 5.602 | 765,097 | -0.08(-1.42%) |
Apr 09, 2010 | 5.844 | 5.961 | 5.647 | 5.683 | 616,964 | -0.14(-2.46%) |
Apr 08, 2010 | 5.638 | 5.844 | 5.575 | 5.826 | 366,800 | +0.19(+3.34%) |
Apr 07, 2010 | 5.540 | 5.674 | 5.522 | 5.638 | 602,454 | +0.13(+2.28%) |
Apr 06, 2010 | 5.280 | 5.566 | 5.265 | 5.513 | 575,254 | +0.20(+3.71%) |
Apr 05, 2010 | 5.145 | 5.315 | 5.100 | 5.315 | 437,415 | +0.21(+4.04%) |
Apr 01, 2010 | 5.163 | 5.109 | 5.109 | 5.109 | 195,008 | +0.01(+0.18%) |
Mar 31, 2010 | 4.975 | 5.217 | 4.948 | 5.100 | 372,436 | +0.09(+1.79%) |
Mar 30, 2010 | 5.109 | 5.145 | 4.948 | 5.011 | 339,845 | -0.10(-1.93%) |
Mar 29, 2010 | 5.109 | 5.109 | 5.011 | 5.109 | 312,065 | +0.03(+0.53%) |
Mar 26, 2010 | 5.136 | 5.154 | 5.029 | 5.082 | 390,019 | -0.04(-0.87%) |
Mar 25, 2010 | 5.280 | 5.307 | 5.109 | 5.127 | 311,648 | -0.10(-1.89%) |
Mar 24, 2010 | 5.208 | 5.369 | 5.199 | 5.226 | 352,891 | -0.05(-1.02%) |
Mar 23, 2010 | 5.271 | 5.342 | 5.163 | 5.280 | 525,492 | -0.02(-0.34%) |
Mar 22, 2010 | 5.235 | 5.298 | 5.172 | 5.298 | 454,701 | +0.01(+0.17%) |
Mar 19, 2010 | 5.333 | 5.333 | 5.154 | 5.289 | 542,688 | +0.00(+0.00%) |
Mar 18, 2010 | 5.360 | 5.414 | 5.271 | 5.289 | 277,592 | -0.06(-1.17%) |
Mar 17, 2010 | 5.333 | 5.360 | 5.082 | 5.351 | 678,580 | +0.02(+0.34%) |
Mar 16, 2010 | 5.262 | 5.351 | 5.199 | 5.333 | 288,054 | +0.12(+2.23%) |
Mar 15, 2010 | 5.208 | 5.280 | 5.172 | 5.217 | 388,460 | -0.19(-3.48%) |
Mar 12, 2010 | 5.396 | 5.414 | 5.271 | 5.405 | 448,492 | +0.03(+0.50%) |
Mar 11, 2010 | 5.289 | 5.387 | 5.262 | 5.378 | 392,930 | +0.06(+1.18%) |
Mar 10, 2010 | 5.208 | 5.342 | 5.181 | 5.315 | 785,331 | +0.09(+1.72%) |
Mar 09, 2010 | 5.199 | 5.244 | 5.127 | 5.226 | 618,603 | +0.00(+0.00%) |
Mar 08, 2010 | 5.253 | 5.289 | 5.145 | 5.226 | 347,799 | -0.01(-0.17%) |
Mar 05, 2010 | 5.172 | 5.235 | 5.047 | 5.235 | 252,839 | +0.11(+2.10%) |
Mar 04, 2010 | 5.065 | 5.163 | 5.038 | 5.127 | 270,095 | +0.07(+1.42%) |
Mar 03, 2010 | 5.262 | 5.262 | 5.029 | 5.056 | 263,960 | -0.21(-3.92%) |
Mar 02, 2010 | 5.235 | 5.289 | 5.154 | 5.262 | 297,938 | +0.05(+1.03%) |