Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.114 | 7.271 | 6.958 | 7.114 | 303,503 | -0.11(-1.57%) |
May 27, 2010 | 7.010 | 7.262 | 6.923 | 7.228 | 257,893 | +0.47(+6.96%) |
May 26, 2010 | 6.757 | 7.175 | 6.714 | 6.757 | 855 | -0.11(-1.65%) |
May 25, 2010 | 6.270 | 6.922 | 6.261 | 6.871 | 687,987 | +0.30(+4.64%) |
May 24, 2010 | 6.635 | 6.783 | 6.444 | 6.566 | 252,709 | -0.03(-0.53%) |
May 21, 2010 | 6.052 | 6.757 | 5.982 | 6.601 | 460,715 | +0.40(+6.46%) |
May 20, 2010 | 6.392 | 6.522 | 6.183 | 6.200 | 372,694 | -0.63(-9.18%) |
May 19, 2010 | 7.080 | 7.141 | 6.696 | 6.827 | 236,447 | -0.27(-3.81%) |
May 18, 2010 | 7.680 | 7.785 | 7.053 | 7.097 | 320,707 | -0.60(-7.81%) |
May 17, 2010 | 7.158 | 7.733 | 6.992 | 7.698 | 530,252 | +0.58(+8.20%) |
May 14, 2010 | 7.114 | 7.384 | 6.975 | 7.114 | 369,172 | -0.37(-4.89%) |
May 13, 2010 | 7.715 | 7.715 | 7.402 | 7.480 | 333,718 | -0.14(-1.83%) |
May 12, 2010 | 7.358 | 7.619 | 7.271 | 7.619 | 198,361 | +0.34(+4.66%) |
May 11, 2010 | 7.340 | 7.416 | 7.202 | 7.280 | 310,587 | +0.03(+0.36%) |
May 10, 2010 | 7.115 | 7.263 | 7.072 | 7.254 | 353,126 | +0.66(+9.97%) |
May 07, 2010 | 6.934 | 7.228 | 6.535 | 6.596 | 623,041 | -0.37(-5.34%) |
May 06, 2010 | 6.951 | 7.159 | 6.146 | 6.968 | 950,710 | +0.05(+0.75%) |
May 05, 2010 | 7.089 | 7.340 | 6.916 | 6.916 | 336,466 | -0.32(-4.43%) |
May 04, 2010 | 7.496 | 7.531 | 7.141 | 7.237 | 378,510 | -0.43(-5.64%) |
May 03, 2010 | 7.167 | 7.730 | 7.150 | 7.669 | 596,555 | +0.76(+11.03%) |
Apr 30, 2010 | 7.245 | 7.297 | 6.899 | 6.908 | 627,875 | -0.39(-5.34%) |
Apr 29, 2010 | 7.202 | 7.323 | 6.847 | 7.297 | 826,742 | +0.48(+7.12%) |
Apr 28, 2010 | 7.410 | 7.791 | 6.778 | 6.812 | 701,513 | -0.47(-6.42%) |
Apr 27, 2010 | 7.842 | 7.851 | 7.167 | 7.280 | 415,526 | -0.64(-8.09%) |
Apr 26, 2010 | 7.955 | 8.033 | 7.834 | 7.920 | 193,134 | +0.03(+0.44%) |
Apr 23, 2010 | 7.877 | 8.102 | 7.793 | 7.886 | 246,958 | +0.07(+0.89%) |
Apr 22, 2010 | 7.202 | 7.929 | 7.072 | 7.817 | 404,166 | +0.55(+7.50%) |
Apr 21, 2010 | 7.107 | 7.297 | 6.882 | 7.271 | 204,788 | +0.31(+4.48%) |
Apr 20, 2010 | 6.925 | 7.072 | 6.838 | 6.960 | 181,466 | +0.06(+0.88%) |
Apr 19, 2010 | 7.055 | 7.115 | 6.674 | 6.899 | 243,486 | -0.10(-1.48%) |
Apr 16, 2010 | 7.271 | 7.297 | 6.986 | 7.003 | 449,738 | -0.28(-3.81%) |
Apr 15, 2010 | 7.107 | 7.358 | 7.089 | 7.280 | 338,098 | +0.12(+1.69%) |
Apr 14, 2010 | 6.830 | 7.176 | 6.812 | 7.159 | 379,862 | +0.41(+6.03%) |
Apr 13, 2010 | 6.960 | 6.960 | 6.709 | 6.752 | 458,552 | -0.21(-2.99%) |
Apr 12, 2010 | 6.596 | 7.297 | 6.579 | 6.960 | 846,156 | +0.38(+5.79%) |
Apr 09, 2010 | 6.423 | 6.709 | 6.371 | 6.579 | 508,186 | +0.14(+2.15%) |
Apr 08, 2010 | 6.198 | 6.457 | 6.120 | 6.440 | 415,419 | +0.22(+3.48%) |
Apr 07, 2010 | 5.904 | 6.232 | 5.886 | 6.224 | 537,918 | +0.35(+5.89%) |
Apr 06, 2010 | 5.973 | 6.059 | 5.843 | 5.878 | 311,507 | -0.14(-2.30%) |
Apr 05, 2010 | 6.051 | 6.129 | 5.921 | 6.016 | 458,320 | +0.04(+0.72%) |
Apr 01, 2010 | 5.609 | 5.973 | 5.973 | 5.973 | 604,424 | +0.43(+7.81%) |
Mar 31, 2010 | 5.704 | 5.704 | 5.540 | 5.540 | 375,331 | -0.17(-3.03%) |
Mar 30, 2010 | 5.869 | 5.904 | 5.678 | 5.713 | 172,366 | -0.10(-1.64%) |
Mar 29, 2010 | 5.938 | 6.068 | 5.808 | 5.808 | 225,917 | -0.10(-1.76%) |
Mar 26, 2010 | 5.852 | 5.964 | 5.787 | 5.912 | 180,011 | +0.12(+2.09%) |
Mar 25, 2010 | 5.921 | 6.051 | 5.765 | 5.791 | 253,510 | -0.13(-2.19%) |
Mar 24, 2010 | 6.068 | 6.155 | 5.886 | 5.921 | 311,253 | -0.19(-3.12%) |
Mar 23, 2010 | 5.904 | 6.120 | 5.713 | 6.111 | 238,977 | +0.23(+3.82%) |
Mar 22, 2010 | 5.713 | 5.895 | 5.644 | 5.886 | 179,519 | +0.10(+1.64%) |
Mar 19, 2010 | 6.007 | 6.059 | 5.713 | 5.791 | 515,825 | -0.17(-2.90%) |
Mar 18, 2010 | 6.172 | 6.172 | 5.947 | 5.964 | 268,279 | -0.16(-2.55%) |
Mar 17, 2010 | 5.843 | 6.120 | 5.791 | 6.120 | 535,316 | +0.33(+5.68%) |
Mar 16, 2010 | 5.635 | 5.860 | 5.540 | 5.791 | 291,584 | +0.21(+3.72%) |
Mar 15, 2010 | 5.471 | 5.609 | 5.471 | 5.583 | 321,181 | -0.12(-2.12%) |
Mar 12, 2010 | 5.739 | 5.826 | 5.557 | 5.704 | 326,570 | -0.01(-0.15%) |
Mar 11, 2010 | 5.592 | 5.739 | 5.497 | 5.713 | 250,047 | +0.08(+1.38%) |
Mar 10, 2010 | 5.540 | 5.713 | 5.514 | 5.635 | 357,137 | +0.07(+1.24%) |
Mar 09, 2010 | 5.627 | 5.661 | 5.540 | 5.566 | 242,198 | -0.10(-1.68%) |
Mar 08, 2010 | 5.826 | 5.860 | 5.644 | 5.661 | 473,841 | -0.15(-2.53%) |
Mar 05, 2010 | 5.826 | 5.878 | 5.730 | 5.808 | 360,753 | -0.02(-0.30%) |
Mar 04, 2010 | 5.921 | 6.033 | 5.782 | 5.826 | 369,162 | -0.03(-0.44%) |
Mar 03, 2010 | 5.860 | 6.059 | 5.808 | 5.852 | 379,432 | -0.07(-1.17%) |
Mar 02, 2010 | 5.929 | 6.051 | 5.808 | 5.921 | 425,753 | +0.00(+0.00%) |