Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.574 | 6.586 | 6.214 | 6.579 | 77,797 | +0.01(+0.08%) |
May 27, 2010 | 6.451 | 6.599 | 6.303 | 6.574 | 76,613 | +0.25(+3.97%) |
May 26, 2010 | 6.248 | 6.491 | 6.201 | 6.323 | 71,571 | +0.12(+1.96%) |
May 25, 2010 | 6.410 | 6.410 | 6.025 | 6.201 | 200,264 | -0.51(-7.65%) |
May 24, 2010 | 6.728 | 6.816 | 6.647 | 6.714 | 55,296 | -0.01(-0.10%) |
May 21, 2010 | 6.390 | 6.721 | 6.295 | 6.721 | 155,536 | +0.18(+2.68%) |
May 20, 2010 | 6.383 | 6.762 | 6.336 | 6.545 | 174,381 | -0.30(-4.44%) |
May 19, 2010 | 6.917 | 6.944 | 6.687 | 6.849 | 52,497 | -0.07(-0.98%) |
May 18, 2010 | 6.957 | 7.113 | 6.863 | 6.917 | 86,871 | -0.03(-0.39%) |
May 17, 2010 | 7.106 | 7.106 | 6.626 | 6.944 | 196,891 | -0.22(-3.02%) |
May 14, 2010 | 7.302 | 7.304 | 7.106 | 7.160 | 81,478 | -0.20(-2.75%) |
May 13, 2010 | 7.295 | 7.397 | 7.194 | 7.363 | 158,757 | +0.00(+0.00%) |
May 12, 2010 | 7.363 | 7.403 | 7.229 | 7.363 | 86,547 | +0.04(+0.55%) |
May 11, 2010 | 7.417 | 7.457 | 7.309 | 7.322 | 138,160 | +0.03(+0.37%) |
May 10, 2010 | 7.444 | 7.592 | 7.147 | 7.295 | 183,104 | +0.14(+1.98%) |
May 07, 2010 | 7.295 | 7.424 | 6.923 | 7.153 | 191,298 | -0.17(-2.31%) |
May 06, 2010 | 7.700 | 7.788 | 5.069 | 7.322 | 297,178 | -0.38(-4.91%) |
May 05, 2010 | 7.626 | 7.782 | 7.451 | 7.700 | 187,384 | -0.03(-0.35%) |
May 04, 2010 | 7.788 | 7.788 | 7.579 | 7.728 | 231,567 | -0.10(-1.29%) |
May 03, 2010 | 7.768 | 7.923 | 7.472 | 7.829 | 238,247 | +0.08(+1.09%) |
Apr 30, 2010 | 7.788 | 7.902 | 7.660 | 7.744 | 275,544 | -0.02(-0.30%) |
Apr 29, 2010 | 7.525 | 7.795 | 7.518 | 7.768 | 157,713 | +0.28(+3.74%) |
Apr 28, 2010 | 7.404 | 7.532 | 7.222 | 7.488 | 154,860 | +0.08(+1.14%) |
Apr 27, 2010 | 7.802 | 7.802 | 7.309 | 7.404 | 230,858 | -0.41(-5.26%) |
Apr 26, 2010 | 7.316 | 7.815 | 7.309 | 7.815 | 223,801 | +0.51(+6.92%) |
Apr 23, 2010 | 8.200 | 8.328 | 7.154 | 7.309 | 474,465 | -0.57(-7.27%) |
Apr 22, 2010 | 7.721 | 7.970 | 7.492 | 7.883 | 255,499 | +0.18(+2.27%) |
Apr 21, 2010 | 7.350 | 7.822 | 7.282 | 7.707 | 259,672 | +0.32(+4.29%) |
Apr 20, 2010 | 7.256 | 7.390 | 7.215 | 7.390 | 152,561 | +0.20(+2.81%) |
Apr 19, 2010 | 6.831 | 7.249 | 6.804 | 7.188 | 404,489 | +0.41(+6.07%) |
Apr 16, 2010 | 6.615 | 6.858 | 6.581 | 6.777 | 909,905 | +0.16(+2.45%) |
Apr 15, 2010 | 6.642 | 6.676 | 6.325 | 6.615 | 190,627 | -0.05(-0.81%) |
Apr 14, 2010 | 6.676 | 6.689 | 6.615 | 6.669 | 215,717 | +0.05(+0.82%) |
Apr 13, 2010 | 6.345 | 6.635 | 6.345 | 6.615 | 308,452 | +0.31(+4.92%) |
Apr 12, 2010 | 6.399 | 6.669 | 6.204 | 6.305 | 475,221 | -0.01(-0.21%) |
Apr 09, 2010 | 6.757 | 6.797 | 6.015 | 6.318 | 695,244 | -0.01(-0.11%) |
Apr 08, 2010 | 5.927 | 6.338 | 5.860 | 6.325 | 247,885 | +0.35(+5.87%) |
Apr 07, 2010 | 5.900 | 5.994 | 5.820 | 5.974 | 152,116 | +0.07(+1.26%) |
Apr 06, 2010 | 5.765 | 5.900 | 5.698 | 5.900 | 101,626 | +0.13(+2.34%) |
Apr 05, 2010 | 5.657 | 5.819 | 5.630 | 5.765 | 110,227 | +0.13(+2.40%) |
Apr 01, 2010 | 5.415 | 5.630 | 5.630 | 5.630 | 97,878 | +0.27(+5.03%) |
Mar 31, 2010 | 5.394 | 5.462 | 5.347 | 5.361 | 84,549 | +0.00(+0.00%) |
Mar 30, 2010 | 5.496 | 5.630 | 5.307 | 5.361 | 117,251 | -0.13(-2.45%) |
Mar 29, 2010 | 5.509 | 5.563 | 5.475 | 5.496 | 81,835 | +0.03(+0.62%) |
Mar 26, 2010 | 5.428 | 5.502 | 5.374 | 5.462 | 58,003 | +0.07(+1.25%) |
Mar 25, 2010 | 5.287 | 5.496 | 5.226 | 5.394 | 86,624 | +0.13(+2.43%) |
Mar 24, 2010 | 5.212 | 5.280 | 5.084 | 5.266 | 28,074 | +0.00(+0.00%) |
Mar 23, 2010 | 5.212 | 5.300 | 5.125 | 5.266 | 109,036 | +0.04(+0.77%) |
Mar 22, 2010 | 5.010 | 5.300 | 5.010 | 5.226 | 99,975 | +0.21(+4.17%) |
Mar 19, 2010 | 5.260 | 5.260 | 5.017 | 5.017 | 145,381 | -0.24(-4.49%) |
Mar 18, 2010 | 5.300 | 5.347 | 5.165 | 5.253 | 137,687 | -0.09(-1.64%) |
Mar 17, 2010 | 5.367 | 5.374 | 5.253 | 5.340 | 46,704 | +0.01(+0.25%) |
Mar 16, 2010 | 5.233 | 5.347 | 5.219 | 5.327 | 76,481 | +0.09(+1.67%) |
Mar 15, 2010 | 5.185 | 5.253 | 5.158 | 5.239 | 69,861 | -0.01(-0.19%) |
Mar 12, 2010 | 5.327 | 5.347 | 5.131 | 5.249 | 150,946 | -0.07(-1.33%) |
Mar 11, 2010 | 5.394 | 5.394 | 5.287 | 5.320 | 61,991 | -0.07(-1.25%) |
Mar 10, 2010 | 5.361 | 5.428 | 5.354 | 5.388 | 48,667 | -0.02(-0.37%) |
Mar 09, 2010 | 5.415 | 5.458 | 5.327 | 5.408 | 43,962 | -0.01(-0.12%) |
Mar 08, 2010 | 5.300 | 5.435 | 5.165 | 5.415 | 111,630 | +0.05(+1.01%) |
Mar 05, 2010 | 5.455 | 5.475 | 5.293 | 5.361 | 67,085 | -0.09(-1.61%) |
Mar 04, 2010 | 5.367 | 5.516 | 5.347 | 5.448 | 69,826 | +0.07(+1.25%) |
Mar 03, 2010 | 5.334 | 5.401 | 5.260 | 5.381 | 38,699 | +0.02(+0.38%) |
Mar 02, 2010 | 5.307 | 5.374 | 5.293 | 5.361 | 50,063 | +0.09(+1.79%) |