Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.204 | 5.247 | 4.968 | 5.075 | 101,477 | -0.13(-2.47%) |
May 27, 2010 | 5.204 | 5.247 | 5.082 | 5.204 | 132,874 | +0.13(+2.54%) |
May 26, 2010 | 5.147 | 5.397 | 5.061 | 5.075 | 105,930 | +0.00(+0.00%) |
May 25, 2010 | 5.111 | 5.225 | 4.968 | 5.075 | 163,095 | -0.24(-4.57%) |
May 24, 2010 | 5.218 | 5.433 | 5.111 | 5.318 | 127,437 | +0.01(+0.13%) |
May 21, 2010 | 4.975 | 5.383 | 4.846 | 5.311 | 244,898 | +0.21(+4.06%) |
May 20, 2010 | 5.154 | 5.618 | 5.054 | 5.104 | 371,941 | -0.64(-11.19%) |
May 19, 2010 | 5.754 | 5.790 | 5.611 | 5.747 | 201,856 | -0.04(-0.62%) |
May 18, 2010 | 6.233 | 6.369 | 5.726 | 5.783 | 209,736 | -0.36(-5.82%) |
May 17, 2010 | 6.133 | 6.197 | 6.026 | 6.140 | 127,153 | +0.06(+0.94%) |
May 14, 2010 | 6.248 | 6.248 | 6.033 | 6.083 | 117,226 | -0.19(-3.08%) |
May 13, 2010 | 6.290 | 6.333 | 6.147 | 6.276 | 178,873 | -0.05(-0.85%) |
May 12, 2010 | 6.069 | 6.376 | 6.055 | 6.330 | 257,383 | +0.31(+5.17%) |
May 11, 2010 | 5.962 | 6.065 | 5.869 | 6.019 | 184,289 | -0.02(-0.35%) |
May 10, 2010 | 6.212 | 6.433 | 6.004 | 6.040 | 298,345 | +0.23(+3.94%) |
May 07, 2010 | 6.298 | 6.383 | 5.704 | 5.811 | 291,519 | -0.30(-4.91%) |
May 06, 2010 | 6.176 | 6.369 | 5.926 | 6.112 | 303,770 | -0.07(-1.16%) |
May 05, 2010 | 6.233 | 6.304 | 6.070 | 6.183 | 174,289 | -0.14(-2.25%) |
May 04, 2010 | 6.447 | 6.511 | 5.919 | 6.326 | 351,695 | -0.25(-3.80%) |
May 03, 2010 | 6.468 | 6.632 | 6.468 | 6.575 | 141,249 | +0.13(+1.99%) |
Apr 30, 2010 | 6.533 | 6.668 | 6.426 | 6.447 | 223,427 | -0.09(-1.42%) |
Apr 29, 2010 | 6.597 | 6.618 | 6.476 | 6.540 | 158,803 | -0.01(-0.11%) |
Apr 28, 2010 | 6.668 | 6.718 | 6.397 | 6.547 | 115,623 | -0.04(-0.54%) |
Apr 27, 2010 | 6.804 | 6.996 | 6.540 | 6.583 | 155,728 | -0.35(-5.04%) |
Apr 26, 2010 | 7.025 | 7.132 | 6.875 | 6.932 | 99,251 | -0.02(-0.31%) |
Apr 23, 2010 | 7.132 | 7.246 | 6.882 | 6.953 | 144,234 | -0.19(-2.60%) |
Apr 22, 2010 | 6.968 | 7.246 | 6.968 | 7.139 | 149,669 | +0.02(+0.30%) |
Apr 21, 2010 | 7.003 | 7.132 | 6.825 | 7.117 | 106,242 | +0.14(+2.04%) |
Apr 20, 2010 | 6.896 | 7.096 | 6.896 | 6.975 | 92,360 | +0.11(+1.56%) |
Apr 19, 2010 | 7.210 | 7.410 | 6.825 | 6.868 | 193,413 | -0.41(-5.68%) |
Apr 16, 2010 | 7.396 | 7.438 | 7.153 | 7.281 | 117,140 | -0.13(-1.73%) |
Apr 15, 2010 | 7.388 | 7.474 | 7.274 | 7.410 | 86,596 | +0.03(+0.39%) |
Apr 14, 2010 | 7.253 | 7.431 | 7.139 | 7.381 | 119,917 | +0.15(+2.07%) |
Apr 13, 2010 | 7.089 | 7.274 | 7.025 | 7.232 | 85,075 | +0.09(+1.20%) |
Apr 12, 2010 | 7.210 | 7.331 | 7.132 | 7.146 | 82,029 | -0.06(-0.89%) |
Apr 09, 2010 | 7.182 | 7.339 | 7.103 | 7.210 | 134,905 | +0.02(+0.30%) |
Apr 08, 2010 | 7.132 | 7.310 | 7.103 | 7.189 | 69,876 | -0.01(-0.20%) |
Apr 07, 2010 | 7.296 | 7.402 | 7.118 | 7.203 | 121,186 | -0.13(-1.75%) |
Apr 06, 2010 | 7.274 | 7.452 | 7.267 | 7.331 | 74,967 | +0.01(+0.19%) |
Apr 05, 2010 | 7.011 | 7.395 | 7.011 | 7.317 | 174,634 | +0.29(+4.15%) |
Apr 01, 2010 | 7.111 | 7.025 | 7.025 | 7.025 | 119,562 | -0.01(-0.20%) |
Mar 31, 2010 | 7.082 | 7.189 | 7.025 | 7.039 | 105,019 | -0.08(-1.10%) |
Mar 30, 2010 | 7.274 | 7.296 | 6.997 | 7.118 | 128,954 | -0.21(-2.82%) |
Mar 29, 2010 | 7.217 | 7.352 | 7.118 | 7.324 | 68,130 | +0.14(+1.98%) |
Mar 26, 2010 | 7.224 | 7.423 | 7.139 | 7.182 | 76,522 | -0.03(-0.39%) |
Mar 25, 2010 | 7.352 | 7.473 | 7.196 | 7.210 | 107,766 | -0.09(-1.17%) |
Mar 24, 2010 | 7.445 | 7.530 | 7.267 | 7.296 | 103,964 | -0.23(-3.12%) |
Mar 23, 2010 | 7.502 | 7.587 | 7.210 | 7.530 | 105,532 | +0.04(+0.47%) |
Mar 22, 2010 | 7.317 | 7.545 | 7.046 | 7.495 | 121,943 | +0.08(+1.06%) |
Mar 19, 2010 | 7.922 | 8.078 | 7.389 | 7.417 | 171,804 | -0.43(-5.53%) |
Mar 18, 2010 | 8.185 | 8.199 | 7.829 | 7.851 | 60,757 | -0.25(-3.08%) |
Mar 17, 2010 | 7.865 | 8.207 | 7.751 | 8.100 | 195,512 | +0.27(+3.45%) |
Mar 16, 2010 | 7.644 | 7.836 | 7.473 | 7.829 | 72,909 | +0.25(+3.29%) |
Mar 15, 2010 | 7.563 | 7.780 | 7.495 | 7.580 | 67,583 | -0.19(-2.47%) |
Mar 12, 2010 | 7.922 | 7.922 | 7.717 | 7.772 | 30,652 | -0.12(-1.53%) |
Mar 11, 2010 | 7.644 | 7.922 | 7.473 | 7.893 | 62,765 | +0.18(+2.31%) |
Mar 10, 2010 | 7.915 | 8.171 | 7.623 | 7.715 | 118,163 | -0.20(-2.52%) |
Mar 09, 2010 | 7.673 | 8.189 | 7.653 | 7.915 | 142,557 | +0.23(+2.96%) |
Mar 08, 2010 | 7.943 | 7.943 | 7.531 | 7.687 | 121,893 | -0.16(-2.09%) |
Mar 05, 2010 | 7.524 | 7.929 | 7.474 | 7.851 | 172,349 | +0.41(+5.54%) |
Mar 04, 2010 | 7.218 | 7.531 | 7.190 | 7.439 | 91,948 | +0.22(+3.05%) |
Mar 03, 2010 | 7.318 | 7.531 | 7.012 | 7.218 | 137,544 | -0.06(-0.78%) |
Mar 02, 2010 | 6.785 | 7.439 | 6.785 | 7.275 | 172,373 | +0.50(+7.34%) |