Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.847 | 6.044 | 5.838 | 5.847 | 2,030,745 | -0.17(-2.85%) |
May 27, 2010 | 5.727 | 6.053 | 5.658 | 6.019 | 1,124,670 | +0.39(+6.86%) |
May 26, 2010 | 5.632 | 5.718 | 5.486 | 5.632 | 2,055 | +0.18(+3.31%) |
May 25, 2010 | 5.280 | 5.504 | 5.237 | 5.452 | 5,456 | -0.03(-0.47%) |
May 24, 2010 | 5.667 | 5.692 | 5.418 | 5.478 | 781,868 | -0.17(-3.04%) |
May 21, 2010 | 5.418 | 5.753 | 5.194 | 5.649 | 865,253 | +0.19(+3.46%) |
May 20, 2010 | 5.675 | 5.778 | 5.409 | 5.461 | 2,039,395 | -0.45(-7.56%) |
May 19, 2010 | 5.916 | 5.984 | 5.667 | 5.907 | 764,364 | -0.06(-1.01%) |
May 18, 2010 | 6.079 | 6.199 | 5.881 | 5.967 | 7,412 | +0.00(+0.00%) |
May 17, 2010 | 5.847 | 6.002 | 5.744 | 5.967 | 1,164,676 | +0.32(+5.62%) |
May 14, 2010 | 5.649 | 5.838 | 5.546 | 5.649 | 1,010,187 | -0.23(-3.94%) |
May 13, 2010 | 5.967 | 6.053 | 5.795 | 5.881 | 684,756 | -0.09(-1.44%) |
May 12, 2010 | 5.795 | 6.010 | 5.761 | 5.967 | 1,367,660 | +0.19(+3.27%) |
May 11, 2010 | 5.761 | 5.924 | 5.744 | 5.778 | 815,456 | -0.01(-0.15%) |
May 10, 2010 | 5.632 | 5.787 | 5.624 | 5.787 | 2,054,010 | +0.18(+3.22%) |
May 07, 2010 | 5.306 | 5.778 | 5.280 | 5.607 | 11,423,589 | +0.06(+1.08%) |
May 06, 2010 | 6.250 | 6.293 | 5.323 | 5.546 | 116 | -0.79(-12.47%) |
May 05, 2010 | 6.366 | 6.551 | 6.285 | 6.336 | 741,071 | +0.01(+0.14%) |
May 04, 2010 | 6.748 | 6.783 | 6.268 | 6.328 | 588,642 | -0.58(-8.33%) |
May 03, 2010 | 6.946 | 7.100 | 6.757 | 6.903 | 707,170 | -0.02(-0.25%) |
Apr 30, 2010 | 8.440 | 8.594 | 6.903 | 6.920 | 1,186,250 | -1.83(-20.90%) |
Apr 29, 2010 | 8.260 | 8.766 | 8.260 | 8.749 | 407,478 | +0.52(+6.26%) |
Apr 28, 2010 | 8.345 | 8.534 | 8.217 | 8.234 | 293,926 | +0.01(+0.10%) |
Apr 27, 2010 | 8.577 | 8.697 | 8.208 | 8.225 | 351,255 | -0.39(-4.58%) |
Apr 26, 2010 | 8.723 | 8.843 | 8.594 | 8.620 | 186,893 | -0.10(-1.18%) |
Apr 23, 2010 | 8.586 | 8.837 | 8.586 | 8.723 | 295,229 | +0.13(+1.50%) |
Apr 22, 2010 | 8.242 | 8.594 | 8.182 | 8.594 | 167,728 | +0.23(+2.77%) |
Apr 21, 2010 | 8.483 | 8.483 | 8.217 | 8.363 | 123 | -0.05(-0.61%) |
Apr 20, 2010 | 8.371 | 8.543 | 8.311 | 8.414 | 1,345 | +0.17(+2.08%) |
Apr 19, 2010 | 8.208 | 8.371 | 8.079 | 8.242 | 280,311 | +0.00(+0.00%) |
Apr 16, 2010 | 8.199 | 8.414 | 8.182 | 8.242 | 279,456 | +0.03(+0.31%) |
Apr 15, 2010 | 7.950 | 8.251 | 7.925 | 8.217 | 238,597 | +0.23(+2.90%) |
Apr 14, 2010 | 8.028 | 8.036 | 7.950 | 7.985 | 323,826 | +0.03(+0.43%) |
Apr 13, 2010 | 7.976 | 8.002 | 7.847 | 7.950 | 123,657 | -0.03(-0.32%) |
Apr 12, 2010 | 7.916 | 8.036 | 7.882 | 7.976 | 165,859 | +0.09(+1.09%) |
Apr 09, 2010 | 7.890 | 7.968 | 7.736 | 7.890 | 157,594 | -0.02(-0.22%) |
Apr 08, 2010 | 7.933 | 8.011 | 7.856 | 7.908 | 162,241 | -0.07(-0.86%) |
Apr 07, 2010 | 7.950 | 8.045 | 7.890 | 7.976 | 171,495 | -0.02(-0.21%) |
Apr 06, 2010 | 7.959 | 8.114 | 7.950 | 7.993 | 252,138 | -0.02(-0.21%) |
Apr 05, 2010 | 7.976 | 8.131 | 7.925 | 8.011 | 303,781 | +0.09(+1.19%) |
Apr 01, 2010 | 7.779 | 7.916 | 7.916 | 7.916 | 195,321 | +0.18(+2.33%) |
Mar 31, 2010 | 7.908 | 8.028 | 7.727 | 7.736 | 237,407 | -0.23(-2.91%) |
Mar 30, 2010 | 8.019 | 8.148 | 7.899 | 7.968 | 119,662 | -0.02(-0.22%) |
Mar 29, 2010 | 7.899 | 8.139 | 7.885 | 7.985 | 113,949 | +0.13(+1.64%) |
Mar 26, 2010 | 7.882 | 8.105 | 7.822 | 7.856 | 150,460 | -0.02(-0.22%) |
Mar 25, 2010 | 8.028 | 8.157 | 7.847 | 7.873 | 187,156 | -0.09(-1.19%) |
Mar 24, 2010 | 8.054 | 8.071 | 7.942 | 7.968 | 120,752 | -0.14(-1.69%) |
Mar 23, 2010 | 8.114 | 8.120 | 7.884 | 8.105 | 252,681 | +0.05(+0.64%) |
Mar 22, 2010 | 7.590 | 8.105 | 7.581 | 8.054 | 270,410 | +0.39(+5.16%) |
Mar 19, 2010 | 7.916 | 7.925 | 7.581 | 7.659 | 610,368 | -0.19(-2.41%) |
Mar 18, 2010 | 7.847 | 7.959 | 7.813 | 7.847 | 137,201 | +0.02(+0.22%) |
Mar 17, 2010 | 7.650 | 7.925 | 7.624 | 7.830 | 190,018 | +0.22(+2.93%) |
Mar 16, 2010 | 7.659 | 7.667 | 7.504 | 7.607 | 117,192 | -0.04(-0.56%) |
Mar 15, 2010 | 7.573 | 7.667 | 7.547 | 7.650 | 129,461 | -0.03(-0.34%) |
Mar 12, 2010 | 7.787 | 7.839 | 7.590 | 7.676 | 262,224 | -0.05(-0.67%) |
Mar 11, 2010 | 7.693 | 7.753 | 7.556 | 7.727 | 135,355 | +0.00(+0.00%) |
Mar 10, 2010 | 7.556 | 7.822 | 7.530 | 7.727 | 341,045 | +0.15(+1.93%) |
Mar 09, 2010 | 7.418 | 7.633 | 7.418 | 7.581 | 256,928 | +0.15(+1.96%) |
Mar 08, 2010 | 7.342 | 7.474 | 7.265 | 7.435 | 146,321 | +0.10(+1.40%) |
Mar 05, 2010 | 7.316 | 7.478 | 7.222 | 7.333 | 415,797 | +0.05(+0.70%) |
Mar 04, 2010 | 7.205 | 7.299 | 7.090 | 7.282 | 239,331 | +0.07(+0.95%) |
Mar 03, 2010 | 7.180 | 7.290 | 6.864 | 7.214 | 722,818 | +0.06(+0.83%) |
Mar 02, 2010 | 7.069 | 7.162 | 6.992 | 7.154 | 326,380 | +0.14(+1.94%) |