Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.263 | 5.392 | 5.236 | 5.263 | 2,786,837 | -0.15(-2.76%) |
May 27, 2010 | 5.264 | 5.433 | 5.251 | 5.412 | 3,137,895 | +0.34(+6.78%) |
May 26, 2010 | 5.116 | 5.204 | 5.042 | 5.069 | 6,185,622 | -0.11(-2.08%) |
May 25, 2010 | 4.914 | 5.231 | 4.907 | 5.177 | 5,642,391 | -0.12(-2.29%) |
May 24, 2010 | 5.291 | 5.399 | 5.278 | 5.298 | 7,272,935 | -0.13(-2.36%) |
May 21, 2010 | 5.244 | 5.446 | 5.224 | 5.426 | 7,500,523 | +0.10(+1.87%) |
May 20, 2010 | 5.244 | 5.466 | 5.217 | 5.327 | 8,779,634 | -0.15(-2.68%) |
May 19, 2010 | 5.359 | 5.507 | 5.318 | 5.473 | 9,251,437 | +0.07(+1.37%) |
May 18, 2010 | 5.635 | 5.648 | 5.379 | 5.399 | 4,197,174 | -0.16(-2.79%) |
May 17, 2010 | 5.541 | 5.588 | 5.372 | 5.554 | 3,019,446 | +0.03(+0.61%) |
May 14, 2010 | 5.520 | 5.541 | 5.359 | 5.520 | 5,510,310 | -0.20(-3.42%) |
May 13, 2010 | 5.776 | 5.891 | 5.716 | 5.716 | 3,584,504 | -0.09(-1.51%) |
May 12, 2010 | 5.797 | 5.851 | 5.756 | 5.803 | 3,856,321 | +0.03(+0.58%) |
May 11, 2010 | 5.837 | 5.878 | 5.763 | 5.770 | 5,547,557 | -0.03(-0.47%) |
May 10, 2010 | 5.743 | 5.803 | 5.723 | 5.797 | 3,268,168 | +0.32(+5.91%) |
May 07, 2010 | 5.655 | 5.628 | 5.278 | 5.473 | 11,341,147 | -0.13(-2.29%) |
May 06, 2010 | 5.601 | 5.783 | 5.257 | 5.601 | 593 | -0.06(-1.00%) |
May 05, 2010 | 5.662 | 5.790 | 5.635 | 5.658 | 4,961,040 | -0.23(-3.85%) |
May 04, 2010 | 5.938 | 5.952 | 5.837 | 5.884 | 4,030,687 | -0.42(-6.73%) |
May 03, 2010 | 6.275 | 6.329 | 6.255 | 6.309 | 1,643,414 | +0.11(+1.74%) |
Apr 30, 2010 | 6.397 | 6.397 | 6.188 | 6.201 | 2,885,546 | -0.12(-1.92%) |
Apr 29, 2010 | 6.302 | 6.322 | 6.248 | 6.322 | 1,772,667 | +0.08(+1.30%) |
Apr 28, 2010 | 6.309 | 6.336 | 6.140 | 6.242 | 2,571,649 | +0.08(+1.31%) |
Apr 27, 2010 | 6.410 | 6.450 | 6.140 | 6.161 | 5,492,198 | -0.37(-5.68%) |
Apr 26, 2010 | 6.545 | 6.592 | 6.511 | 6.531 | 2,917,099 | +0.01(+0.10%) |
Apr 23, 2010 | 6.606 | 6.646 | 6.471 | 6.525 | 5,607,849 | -0.51(-7.28%) |
Apr 22, 2010 | 6.841 | 7.044 | 6.801 | 7.037 | 4,540,915 | -0.03(-0.48%) |
Apr 21, 2010 | 7.212 | 7.232 | 6.983 | 7.071 | 6,234,734 | -0.07(-1.04%) |
Apr 20, 2010 | 7.057 | 7.151 | 7.037 | 7.145 | 2,860,319 | +0.20(+2.81%) |
Apr 19, 2010 | 6.821 | 6.949 | 6.808 | 6.949 | 2,832,749 | +0.04(+0.59%) |
Apr 16, 2010 | 6.936 | 6.976 | 6.808 | 6.909 | 3,359,586 | -0.16(-2.29%) |
Apr 15, 2010 | 7.044 | 7.098 | 7.030 | 7.071 | 1,577,500 | -0.09(-1.32%) |
Apr 14, 2010 | 7.104 | 7.165 | 7.084 | 7.165 | 2,017,873 | +0.20(+2.90%) |
Apr 13, 2010 | 6.868 | 6.963 | 6.828 | 6.963 | 2,229,320 | +0.11(+1.67%) |
Apr 12, 2010 | 6.862 | 6.882 | 6.801 | 6.848 | 847,234 | +0.07(+0.99%) |
Apr 09, 2010 | 6.720 | 6.788 | 6.700 | 6.781 | 1,658,259 | +0.07(+1.11%) |
Apr 08, 2010 | 6.612 | 6.720 | 6.579 | 6.707 | 2,702,770 | -0.09(-1.39%) |
Apr 07, 2010 | 6.821 | 6.835 | 6.761 | 6.801 | 1,535,968 | -0.14(-2.04%) |
Apr 06, 2010 | 6.868 | 6.943 | 6.848 | 6.943 | 973,776 | +0.03(+0.49%) |
Apr 05, 2010 | 6.902 | 6.922 | 6.781 | 6.909 | 1,146,844 | +0.15(+2.19%) |
Apr 01, 2010 | 6.841 | 6.761 | 6.761 | 6.761 | 2,594,827 | +0.11(+1.72%) |
Mar 31, 2010 | 6.659 | 6.707 | 6.606 | 6.646 | 3,285,645 | +0.05(+0.71%) |
Mar 30, 2010 | 6.632 | 6.639 | 6.531 | 6.599 | 1,452,830 | -0.10(-1.51%) |
Mar 29, 2010 | 6.646 | 6.720 | 6.639 | 6.700 | 3,251,326 | +0.13(+1.95%) |
Mar 26, 2010 | 6.646 | 6.706 | 6.545 | 6.572 | 2,092,450 | +0.01(+0.21%) |
Mar 25, 2010 | 6.606 | 6.686 | 6.531 | 6.558 | 2,944,849 | +0.13(+2.10%) |
Mar 24, 2010 | 6.370 | 6.477 | 6.336 | 6.424 | 1,996,594 | +0.11(+1.71%) |
Mar 23, 2010 | 6.248 | 6.317 | 6.221 | 6.316 | 1,305,656 | +0.09(+1.41%) |
Mar 22, 2010 | 6.006 | 6.231 | 6.006 | 6.228 | 1,195,659 | +0.13(+2.10%) |
Mar 19, 2010 | 6.174 | 6.174 | 6.046 | 6.100 | 1,827,326 | -0.07(-1.20%) |
Mar 18, 2010 | 6.235 | 6.262 | 6.120 | 6.174 | 1,110,270 | -0.12(-1.93%) |
Mar 17, 2010 | 6.282 | 6.322 | 6.262 | 6.295 | 1,323,463 | +0.03(+0.54%) |
Mar 16, 2010 | 6.174 | 6.269 | 6.134 | 6.262 | 2,464,531 | +0.18(+2.88%) |
Mar 15, 2010 | 6.053 | 6.093 | 6.046 | 6.087 | 2,298,220 | -0.03(-0.44%) |
Mar 12, 2010 | 6.255 | 6.255 | 6.100 | 6.113 | 3,682,262 | -0.13(-2.16%) |
Mar 11, 2010 | 6.208 | 6.248 | 6.161 | 6.248 | 1,723,283 | -0.02(-0.32%) |
Mar 10, 2010 | 6.167 | 6.275 | 6.167 | 6.269 | 1,144,878 | +0.11(+1.86%) |
Mar 09, 2010 | 6.107 | 6.201 | 6.107 | 6.154 | 1,017,230 | -0.05(-0.76%) |
Mar 08, 2010 | 6.235 | 6.238 | 6.181 | 6.201 | 760,673 | -0.03(-0.43%) |
Mar 05, 2010 | 6.194 | 6.242 | 6.161 | 6.228 | 1,736,061 | +0.18(+3.01%) |
Mar 04, 2010 | 6.107 | 6.120 | 6.006 | 6.046 | 1,305,440 | -0.03(-0.44%) |
Mar 03, 2010 | 6.080 | 6.134 | 6.066 | 6.073 | 1,701,358 | +0.04(+0.67%) |
Mar 02, 2010 | 6.066 | 6.087 | 6.026 | 6.033 | 1,474,991 | +0.09(+1.47%) |