Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.792 | 5.868 | 5.660 | 5.710 | 260,962 | -0.08(-1.42%) |
May 27, 2010 | 5.773 | 5.811 | 5.685 | 5.792 | 478,391 | +0.18(+3.15%) |
May 26, 2010 | 5.559 | 5.736 | 5.559 | 5.616 | 484,865 | +0.09(+1.60%) |
May 25, 2010 | 5.439 | 5.553 | 5.338 | 5.527 | 304,859 | -0.03(-0.57%) |
May 24, 2010 | 5.603 | 5.710 | 5.546 | 5.559 | 432,875 | -0.03(-0.56%) |
May 21, 2010 | 5.559 | 5.773 | 5.483 | 5.590 | 759,507 | -0.08(-1.45%) |
May 20, 2010 | 5.704 | 5.877 | 5.578 | 5.672 | 1,167,519 | -0.25(-4.16%) |
May 19, 2010 | 6.057 | 6.133 | 5.881 | 5.918 | 1,313,923 | -0.18(-2.90%) |
May 18, 2010 | 6.310 | 6.348 | 6.070 | 6.095 | 787,326 | -0.13(-2.13%) |
May 17, 2010 | 6.190 | 6.404 | 6.064 | 6.228 | 482,637 | +0.10(+1.65%) |
May 14, 2010 | 6.158 | 6.183 | 6.064 | 6.127 | 466,299 | -0.09(-1.42%) |
May 13, 2010 | 6.026 | 6.247 | 6.026 | 6.215 | 304,335 | +0.15(+2.50%) |
May 12, 2010 | 5.925 | 6.076 | 5.925 | 6.064 | 750,736 | +0.14(+2.34%) |
May 11, 2010 | 6.057 | 6.095 | 5.900 | 5.925 | 570,518 | -0.16(-2.59%) |
May 10, 2010 | 6.038 | 6.165 | 5.953 | 6.083 | 1,210,609 | +0.29(+5.01%) |
May 07, 2010 | 5.988 | 5.994 | 5.666 | 5.792 | 1,424,321 | -0.20(-3.37%) |
May 06, 2010 | 6.183 | 6.354 | 5.679 | 5.994 | 1,321,765 | -0.26(-4.14%) |
May 05, 2010 | 6.247 | 6.373 | 6.177 | 6.253 | 549,041 | -0.11(-1.69%) |
May 04, 2010 | 6.499 | 6.531 | 6.240 | 6.360 | 421,821 | -0.25(-3.82%) |
May 03, 2010 | 6.455 | 6.619 | 6.379 | 6.613 | 335,577 | +0.18(+2.85%) |
Apr 30, 2010 | 6.549 | 6.613 | 6.430 | 6.430 | 332,804 | -0.14(-2.11%) |
Apr 29, 2010 | 6.512 | 6.587 | 6.467 | 6.568 | 355,041 | +0.10(+1.56%) |
Apr 28, 2010 | 6.392 | 6.480 | 6.297 | 6.467 | 228,176 | +0.11(+1.69%) |
Apr 27, 2010 | 6.512 | 6.532 | 6.329 | 6.360 | 296,143 | -0.17(-2.61%) |
Apr 26, 2010 | 6.461 | 6.638 | 6.461 | 6.531 | 430,310 | +0.05(+0.78%) |
Apr 23, 2010 | 6.455 | 6.568 | 6.385 | 6.480 | 447,821 | +0.01(+0.20%) |
Apr 22, 2010 | 6.379 | 6.499 | 6.234 | 6.467 | 491,076 | +0.00(+0.00%) |
Apr 21, 2010 | 6.461 | 6.512 | 6.423 | 6.467 | 273,115 | +0.03(+0.49%) |
Apr 20, 2010 | 6.316 | 6.449 | 6.316 | 6.436 | 605,545 | +0.14(+2.20%) |
Apr 19, 2010 | 6.228 | 6.341 | 6.221 | 6.297 | 275,745 | +0.06(+0.91%) |
Apr 16, 2010 | 6.417 | 6.417 | 6.202 | 6.240 | 452,216 | -0.18(-2.85%) |
Apr 15, 2010 | 6.449 | 6.461 | 6.329 | 6.423 | 347,849 | -0.01(-0.20%) |
Apr 14, 2010 | 6.341 | 6.553 | 6.329 | 6.436 | 380,362 | +0.11(+1.80%) |
Apr 13, 2010 | 6.329 | 6.392 | 6.284 | 6.322 | 449,123 | -0.03(-0.40%) |
Apr 12, 2010 | 6.329 | 6.392 | 6.316 | 6.348 | 654,478 | -0.00(-0.05%) |
Apr 09, 2010 | 6.329 | 6.392 | 6.284 | 6.351 | 719,459 | +0.03(+0.50%) |
Apr 08, 2010 | 6.430 | 6.562 | 6.221 | 6.319 | 637,396 | -0.15(-2.39%) |
Apr 07, 2010 | 6.398 | 6.562 | 6.398 | 6.474 | 638,708 | +0.08(+1.28%) |
Apr 06, 2010 | 6.398 | 6.474 | 6.366 | 6.392 | 337,527 | -0.03(-0.39%) |
Apr 05, 2010 | 6.348 | 6.474 | 6.318 | 6.417 | 526,652 | +0.08(+1.19%) |
Apr 01, 2010 | 6.581 | 6.341 | 6.341 | 6.341 | 3,602,399 | -0.23(-3.46%) |
Mar 31, 2010 | 6.745 | 6.745 | 6.543 | 6.568 | 349,832 | -0.22(-3.25%) |
Mar 30, 2010 | 6.859 | 6.941 | 6.726 | 6.789 | 180,972 | -0.06(-0.83%) |
Mar 29, 2010 | 6.878 | 6.903 | 6.770 | 6.846 | 230,864 | +0.01(+0.09%) |
Mar 26, 2010 | 6.985 | 7.054 | 6.783 | 6.840 | 328,685 | -0.09(-1.36%) |
Mar 25, 2010 | 7.130 | 7.161 | 6.922 | 6.934 | 240,203 | -0.16(-2.31%) |
Mar 24, 2010 | 7.174 | 7.199 | 7.073 | 7.098 | 331,666 | -0.11(-1.49%) |
Mar 23, 2010 | 7.149 | 7.250 | 6.941 | 7.206 | 228,621 | +0.08(+1.06%) |
Mar 22, 2010 | 7.048 | 7.206 | 6.947 | 7.130 | 201,816 | +0.04(+0.62%) |
Mar 19, 2010 | 7.250 | 7.250 | 6.953 | 7.086 | 441,690 | -0.15(-2.09%) |
Mar 18, 2010 | 7.244 | 7.269 | 7.136 | 7.237 | 241,842 | +0.02(+0.26%) |
Mar 17, 2010 | 7.231 | 7.269 | 7.086 | 7.218 | 194,228 | +0.03(+0.35%) |
Mar 16, 2010 | 7.168 | 7.209 | 7.073 | 7.193 | 227,811 | +0.03(+0.44%) |
Mar 15, 2010 | 7.092 | 7.168 | 6.991 | 7.161 | 215,023 | +0.09(+1.34%) |
Mar 12, 2010 | 7.275 | 7.275 | 7.016 | 7.067 | 329,469 | -0.15(-2.01%) |
Mar 11, 2010 | 7.149 | 7.326 | 7.035 | 7.212 | 474,752 | -0.01(-0.09%) |
Mar 10, 2010 | 7.174 | 7.281 | 7.130 | 7.218 | 315,112 | +0.03(+0.44%) |
Mar 09, 2010 | 7.193 | 7.231 | 7.073 | 7.187 | 734,060 | -0.04(-0.61%) |
Mar 08, 2010 | 7.244 | 7.319 | 7.218 | 7.231 | 712,721 | +0.03(+0.35%) |
Mar 05, 2010 | 6.777 | 7.256 | 6.777 | 7.206 | 1,221,891 | +0.44(+6.43%) |
Mar 04, 2010 | 6.676 | 6.770 | 6.341 | 6.770 | 434,467 | +0.13(+2.00%) |
Mar 03, 2010 | 6.701 | 6.796 | 6.543 | 6.638 | 641,076 | -0.03(-0.47%) |
Mar 02, 2010 | 6.329 | 6.669 | 6.316 | 6.669 | 1,228,239 | +0.33(+5.17%) |