Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.015 | 6.225 | 5.971 | 6.225 | 18,205 | +0.21(+3.50%) |
May 27, 2010 | 6.243 | 6.243 | 5.708 | 6.015 | 45,608 | +0.06(+1.03%) |
May 26, 2010 | 5.988 | 6.357 | 5.953 | 5.953 | 25,549 | -0.01(-0.15%) |
May 25, 2010 | 6.058 | 6.129 | 5.892 | 5.962 | 56,533 | -0.85(-12.48%) |
May 24, 2010 | 6.795 | 6.891 | 6.514 | 6.812 | 34,276 | +0.04(+0.52%) |
May 21, 2010 | 6.330 | 6.891 | 6.146 | 6.777 | 60,784 | +0.20(+3.07%) |
May 20, 2010 | 6.602 | 6.663 | 6.549 | 6.576 | 27,844 | -0.10(-1.54%) |
May 19, 2010 | 6.681 | 6.725 | 6.400 | 6.679 | 44,229 | -0.12(-1.79%) |
May 18, 2010 | 7.014 | 7.067 | 6.584 | 6.801 | 9,831 | -0.10(-1.44%) |
May 17, 2010 | 7.146 | 7.146 | 6.663 | 6.900 | 22,056 | -0.11(-1.56%) |
May 14, 2010 | 7.032 | 7.093 | 6.883 | 7.010 | 13,424 | -0.05(-0.68%) |
May 13, 2010 | 7.189 | 7.298 | 7.023 | 7.058 | 8,773 | -0.13(-1.83%) |
May 12, 2010 | 7.102 | 7.189 | 7.023 | 7.189 | 5,381 | +0.12(+1.74%) |
May 11, 2010 | 7.005 | 7.233 | 6.795 | 7.067 | 24,611 | -0.01(-0.12%) |
May 10, 2010 | 7.102 | 7.496 | 6.909 | 7.075 | 25,943 | +0.19(+2.80%) |
May 07, 2010 | 7.295 | 7.295 | 6.602 | 6.883 | 54,027 | -0.53(-7.10%) |
May 06, 2010 | 7.347 | 7.514 | 7.154 | 7.409 | 27,297 | +0.06(+0.84%) |
May 05, 2010 | 7.216 | 7.461 | 6.961 | 7.347 | 53,329 | -0.34(-4.45%) |
May 04, 2010 | 7.838 | 7.843 | 7.496 | 7.689 | 38,048 | -0.28(-3.52%) |
May 03, 2010 | 7.943 | 8.049 | 7.829 | 7.970 | 25,985 | +0.15(+1.90%) |
Apr 30, 2010 | 8.066 | 8.101 | 7.803 | 7.821 | 44,738 | -0.20(-2.51%) |
Apr 29, 2010 | 8.101 | 8.101 | 7.891 | 8.022 | 31,159 | +0.11(+1.44%) |
Apr 28, 2010 | 7.979 | 8.092 | 7.900 | 7.908 | 40,818 | +0.04(+0.45%) |
Apr 27, 2010 | 7.768 | 8.110 | 7.733 | 7.873 | 107,457 | +0.16(+2.05%) |
Apr 26, 2010 | 7.575 | 8.005 | 7.461 | 7.715 | 79,905 | +0.26(+3.53%) |
Apr 23, 2010 | 7.181 | 7.672 | 7.047 | 7.452 | 68,895 | +0.33(+4.68%) |
Apr 22, 2010 | 6.970 | 7.119 | 6.821 | 7.119 | 29,153 | +0.08(+1.12%) |
Apr 21, 2010 | 7.014 | 7.181 | 6.830 | 7.040 | 59,124 | +0.04(+0.63%) |
Apr 20, 2010 | 6.786 | 7.014 | 6.786 | 6.997 | 25,548 | +0.20(+2.97%) |
Apr 19, 2010 | 6.295 | 6.821 | 5.892 | 6.795 | 160,151 | +0.03(+0.39%) |
Apr 16, 2010 | 7.014 | 7.146 | 6.620 | 6.769 | 78,227 | -0.32(-4.46%) |
Apr 15, 2010 | 7.400 | 7.829 | 7.014 | 7.084 | 107,249 | -0.11(-1.46%) |
Apr 14, 2010 | 7.058 | 7.409 | 7.037 | 7.189 | 142,361 | +0.25(+3.54%) |
Apr 13, 2010 | 7.049 | 7.102 | 6.769 | 6.944 | 51,302 | -0.11(-1.49%) |
Apr 12, 2010 | 6.663 | 7.233 | 6.444 | 7.049 | 101,030 | +0.71(+11.20%) |
Apr 09, 2010 | 6.321 | 6.357 | 6.295 | 6.339 | 32,722 | -0.01(-0.14%) |
Apr 08, 2010 | 6.444 | 6.444 | 6.306 | 6.348 | 62,746 | -0.09(-1.36%) |
Apr 07, 2010 | 6.190 | 6.558 | 6.190 | 6.435 | 107,210 | +0.31(+5.01%) |
Apr 06, 2010 | 5.261 | 6.392 | 5.261 | 6.129 | 281,938 | +0.87(+16.50%) |
Apr 05, 2010 | 5.261 | 5.261 | 5.182 | 5.261 | 35,245 | +0.04(+0.67%) |
Apr 01, 2010 | 5.041 | 5.225 | 5.225 | 5.225 | 17,678 | +0.18(+3.65%) |
Mar 31, 2010 | 5.050 | 5.076 | 5.006 | 5.041 | 19,383 | -0.03(-0.52%) |
Mar 30, 2010 | 5.068 | 5.068 | 5.006 | 5.068 | 15,799 | +0.04(+0.70%) |
Mar 29, 2010 | 5.085 | 5.228 | 4.998 | 5.033 | 70,679 | -0.01(-0.17%) |
Mar 26, 2010 | 5.129 | 5.173 | 5.041 | 5.041 | 90,565 | +0.04(+0.88%) |
Mar 25, 2010 | 5.068 | 5.173 | 4.962 | 4.998 | 14,382 | -0.04(-0.70%) |
Mar 24, 2010 | 5.085 | 5.085 | 5.006 | 5.033 | 10,626 | +0.01(+0.17%) |
Mar 23, 2010 | 4.966 | 5.076 | 4.954 | 5.024 | 3,410 | +0.03(+0.53%) |
Mar 22, 2010 | 5.085 | 5.085 | 4.954 | 4.998 | 6,132 | -0.09(-1.72%) |
Mar 19, 2010 | 5.085 | 5.085 | 4.954 | 5.085 | 15,462 | +0.07(+1.40%) |
Mar 18, 2010 | 5.033 | 5.050 | 4.980 | 5.015 | 16,196 | +0.02(+0.35%) |
Mar 17, 2010 | 4.954 | 5.041 | 4.910 | 4.998 | 12,500 | +0.02(+0.46%) |
Mar 16, 2010 | 5.094 | 5.094 | 4.936 | 4.975 | 8,149 | +0.02(+0.42%) |
Mar 15, 2010 | 4.954 | 5.006 | 4.954 | 4.954 | 11,261 | -0.06(-1.22%) |
Mar 12, 2010 | 5.129 | 5.129 | 4.998 | 5.015 | 13,422 | -0.03(-0.52%) |
Mar 11, 2010 | 5.033 | 5.059 | 4.936 | 5.041 | 58,526 | +0.00(+0.00%) |
Mar 10, 2010 | 5.085 | 5.102 | 4.993 | 5.041 | 39,736 | -0.06(-1.20%) |
Mar 09, 2010 | 5.199 | 5.199 | 5.006 | 5.103 | 96,903 | +0.13(+2.65%) |
Mar 08, 2010 | 5.041 | 5.041 | 4.901 | 4.971 | 28,799 | -0.10(-1.90%) |
Mar 05, 2010 | 5.068 | 5.261 | 5.041 | 5.068 | 22,323 | +0.00(+0.00%) |
Mar 04, 2010 | 5.094 | 5.094 | 5.041 | 5.068 | 10,902 | -0.01(-0.17%) |
Mar 03, 2010 | 5.068 | 5.085 | 5.015 | 5.076 | 5,075 | +0.02(+0.35%) |
Mar 02, 2010 | 5.041 | 5.068 | 5.041 | 5.059 | 25,766 | +0.02(+0.35%) |