Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.050 | 6.148 | 5.981 | 6.050 | 221,527 | -0.09(-1.39%) |
May 27, 2010 | 5.747 | 6.142 | 5.722 | 6.135 | 262,145 | +0.56(+10.02%) |
May 26, 2010 | 5.668 | 5.763 | 5.384 | 5.576 | 350,527 | +0.03(+0.63%) |
May 25, 2010 | 5.447 | 5.558 | 5.308 | 5.542 | 1,368 | -0.07(-1.24%) |
May 24, 2010 | 5.150 | 5.779 | 5.150 | 5.611 | 447,820 | +0.44(+8.42%) |
May 21, 2010 | 4.847 | 5.286 | 4.831 | 5.175 | 353,843 | +0.15(+3.08%) |
May 20, 2010 | 4.980 | 5.068 | 4.973 | 5.021 | 586,673 | -0.35(-6.53%) |
May 19, 2010 | 5.469 | 5.501 | 5.074 | 5.371 | 467,243 | -0.20(-3.63%) |
May 18, 2010 | 5.649 | 5.779 | 5.387 | 5.573 | 1,368 | +0.05(+0.97%) |
May 17, 2010 | 5.700 | 5.804 | 5.169 | 5.520 | 505,071 | -0.21(-3.59%) |
May 14, 2010 | 5.725 | 5.987 | 5.589 | 5.725 | 199,530 | -0.29(-4.83%) |
May 13, 2010 | 6.176 | 6.240 | 5.851 | 6.015 | 200,613 | -0.21(-3.40%) |
May 12, 2010 | 6.000 | 6.281 | 5.842 | 6.227 | 170,990 | +0.35(+5.91%) |
May 11, 2010 | 5.949 | 5.962 | 5.810 | 5.880 | 394,157 | +0.00(+0.05%) |
May 10, 2010 | 5.798 | 5.927 | 5.798 | 5.876 | 434,937 | +0.33(+5.92%) |
May 07, 2010 | 5.763 | 5.921 | 5.447 | 5.548 | 594,159 | -0.33(-5.69%) |
May 06, 2010 | 5.927 | 6.202 | 5.283 | 5.883 | 1,045,004 | -0.13(-2.20%) |
May 05, 2010 | 5.829 | 6.110 | 5.775 | 6.015 | 484,414 | +0.03(+0.53%) |
May 04, 2010 | 6.047 | 6.176 | 5.959 | 5.984 | 425,852 | -0.17(-2.82%) |
May 03, 2010 | 6.410 | 6.410 | 5.974 | 6.157 | 626,332 | -0.09(-1.52%) |
Apr 30, 2010 | 6.641 | 6.729 | 6.202 | 6.252 | 480,107 | -0.42(-6.25%) |
Apr 29, 2010 | 6.821 | 6.821 | 6.631 | 6.669 | 427,049 | -0.06(-0.85%) |
Apr 28, 2010 | 6.745 | 6.887 | 6.694 | 6.726 | 219,769 | +0.04(+0.64%) |
Apr 27, 2010 | 7.123 | 7.182 | 6.671 | 6.683 | 583,014 | -0.51(-7.07%) |
Apr 26, 2010 | 7.204 | 7.346 | 7.154 | 7.192 | 467,664 | +0.10(+1.37%) |
Apr 23, 2010 | 6.922 | 7.099 | 6.790 | 7.094 | 330,091 | +0.16(+2.36%) |
Apr 22, 2010 | 6.605 | 6.947 | 6.592 | 6.931 | 394,921 | +0.26(+3.95%) |
Apr 21, 2010 | 6.944 | 7.028 | 6.633 | 6.668 | 2,828 | -0.26(-3.76%) |
Apr 20, 2010 | 6.765 | 7.044 | 6.743 | 6.928 | 649 | +0.22(+3.23%) |
Apr 19, 2010 | 6.388 | 6.765 | 6.388 | 6.711 | 1,118,752 | +0.20(+3.09%) |
Apr 16, 2010 | 6.906 | 6.906 | 5.836 | 6.511 | 3,354,743 | -0.99(-13.22%) |
Apr 15, 2010 | 7.644 | 7.769 | 7.472 | 7.503 | 279,465 | -0.24(-3.12%) |
Apr 14, 2010 | 7.685 | 7.769 | 7.584 | 7.744 | 250,868 | +0.22(+2.96%) |
Apr 13, 2010 | 7.374 | 7.656 | 7.346 | 7.521 | 501,062 | +0.14(+1.96%) |
Apr 12, 2010 | 7.653 | 7.882 | 7.289 | 7.377 | 942,238 | -0.33(-4.28%) |
Apr 09, 2010 | 8.033 | 8.096 | 6.950 | 7.707 | 2,818,633 | -0.39(-4.86%) |
Apr 08, 2010 | 8.476 | 8.476 | 8.077 | 8.101 | 472,490 | -0.30(-3.60%) |
Apr 07, 2010 | 8.476 | 8.476 | 8.322 | 8.403 | 269,045 | +0.03(+0.41%) |
Apr 06, 2010 | 8.259 | 8.545 | 8.228 | 8.369 | 360,093 | +0.14(+1.76%) |
Apr 05, 2010 | 8.086 | 8.284 | 8.086 | 8.225 | 479,412 | +0.15(+1.83%) |
Apr 01, 2010 | 7.820 | 8.077 | 8.077 | 8.077 | 309,002 | +0.40(+5.19%) |
Mar 31, 2010 | 7.766 | 7.977 | 7.609 | 7.678 | 683,032 | -0.03(-0.45%) |
Mar 30, 2010 | 7.707 | 7.716 | 7.487 | 7.713 | 279,411 | +0.08(+0.99%) |
Mar 29, 2010 | 7.415 | 7.685 | 7.270 | 7.638 | 499,593 | +0.34(+4.66%) |
Mar 26, 2010 | 7.396 | 7.606 | 7.277 | 7.298 | 257,456 | +0.03(+0.38%) |
Mar 25, 2010 | 7.462 | 7.625 | 7.104 | 7.270 | 521,383 | -0.09(-1.28%) |
Mar 24, 2010 | 7.302 | 7.534 | 7.223 | 7.364 | 441,004 | +0.12(+1.67%) |
Mar 23, 2010 | 6.963 | 7.282 | 6.834 | 7.243 | 672,612 | +0.27(+3.94%) |
Mar 22, 2010 | 6.539 | 6.997 | 6.316 | 6.969 | 678,343 | +0.33(+4.96%) |
Mar 19, 2010 | 6.981 | 7.038 | 6.523 | 6.639 | 979,191 | -0.37(-5.24%) |
Mar 18, 2010 | 7.167 | 7.308 | 6.978 | 7.007 | 651,556 | -0.23(-3.17%) |
Mar 17, 2010 | 7.380 | 7.751 | 7.151 | 7.236 | 1,081,614 | -0.14(-1.91%) |
Mar 16, 2010 | 6.981 | 7.377 | 6.909 | 7.377 | 764,848 | +0.46(+6.58%) |
Mar 15, 2010 | 6.846 | 6.981 | 6.846 | 6.922 | 375,954 | +0.02(+0.27%) |
Mar 12, 2010 | 6.796 | 6.906 | 6.781 | 6.903 | 268,536 | +0.13(+1.85%) |
Mar 11, 2010 | 6.752 | 6.856 | 6.658 | 6.777 | 324,086 | +0.06(+0.84%) |
Mar 10, 2010 | 6.708 | 6.985 | 6.639 | 6.721 | 588,318 | +0.12(+1.76%) |
Mar 09, 2010 | 6.420 | 6.652 | 6.394 | 6.605 | 577,535 | +0.19(+2.89%) |
Mar 08, 2010 | 6.222 | 6.420 | 6.134 | 6.420 | 426,296 | +0.29(+4.71%) |
Mar 05, 2010 | 6.008 | 6.190 | 5.980 | 6.131 | 371,717 | +0.16(+2.74%) |
Mar 04, 2010 | 6.090 | 6.090 | 5.870 | 5.967 | 234,647 | -0.06(-0.99%) |
Mar 03, 2010 | 6.194 | 6.194 | 5.920 | 6.027 | 459,968 | -0.15(-2.44%) |
Mar 02, 2010 | 6.401 | 6.401 | 6.143 | 6.178 | 345,423 | -0.01(-0.10%) |