Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.426 | 5.721 | 5.364 | 5.533 | 89,055 | +0.11(+1.98%) |
May 27, 2010 | 5.283 | 5.632 | 5.077 | 5.426 | 101,622 | +0.17(+3.23%) |
May 26, 2010 | 5.220 | 5.560 | 5.185 | 5.256 | 41,886 | -0.05(-1.01%) |
May 25, 2010 | 5.542 | 5.542 | 5.068 | 5.310 | 130,712 | -0.38(-6.75%) |
May 24, 2010 | 5.855 | 6.079 | 5.694 | 5.694 | 34,174 | -0.12(-2.00%) |
May 21, 2010 | 5.909 | 5.980 | 5.408 | 5.810 | 66,276 | -0.13(-2.26%) |
May 20, 2010 | 5.801 | 6.043 | 5.667 | 5.944 | 59,638 | -0.10(-1.63%) |
May 19, 2010 | 6.168 | 6.239 | 5.936 | 6.043 | 30,526 | -0.20(-3.15%) |
May 18, 2010 | 6.570 | 6.669 | 6.016 | 6.239 | 74,322 | -0.11(-1.69%) |
May 17, 2010 | 6.382 | 6.588 | 6.275 | 6.347 | 86,174 | -0.01(-0.14%) |
May 14, 2010 | 6.043 | 6.543 | 5.989 | 6.356 | 50,442 | +0.14(+2.30%) |
May 13, 2010 | 6.168 | 6.284 | 6.096 | 6.213 | 43,149 | +0.09(+1.46%) |
May 12, 2010 | 5.936 | 6.213 | 5.877 | 6.123 | 61,157 | +0.07(+1.18%) |
May 11, 2010 | 6.052 | 6.079 | 5.989 | 6.052 | 14,629 | -0.03(-0.44%) |
May 10, 2010 | 6.096 | 6.704 | 5.891 | 6.079 | 81,633 | +0.26(+4.45%) |
May 07, 2010 | 5.667 | 5.971 | 5.542 | 5.819 | 49,241 | +0.18(+3.17%) |
May 06, 2010 | 6.132 | 6.257 | 5.068 | 5.641 | 138,064 | -0.49(-8.02%) |
May 05, 2010 | 6.168 | 6.275 | 6.123 | 6.132 | 24,265 | -0.17(-2.70%) |
May 04, 2010 | 6.356 | 6.391 | 6.195 | 6.302 | 23,934 | -0.13(-2.08%) |
May 03, 2010 | 6.445 | 6.642 | 6.436 | 6.436 | 27,233 | +0.00(+0.00%) |
Apr 30, 2010 | 6.570 | 6.695 | 6.436 | 6.436 | 37,960 | -0.11(-1.64%) |
Apr 29, 2010 | 6.436 | 6.570 | 6.427 | 6.543 | 31,741 | +0.13(+2.09%) |
Apr 28, 2010 | 6.320 | 6.436 | 6.168 | 6.409 | 28,980 | +0.15(+2.43%) |
Apr 27, 2010 | 6.168 | 6.391 | 6.168 | 6.257 | 43,209 | +0.07(+1.16%) |
Apr 26, 2010 | 6.168 | 6.235 | 6.061 | 6.186 | 45,376 | +0.04(+0.73%) |
Apr 23, 2010 | 6.168 | 6.239 | 6.141 | 6.141 | 46,650 | -0.03(-0.43%) |
Apr 22, 2010 | 6.213 | 6.213 | 6.034 | 6.168 | 24,830 | -0.07(-1.15%) |
Apr 21, 2010 | 6.034 | 6.239 | 6.016 | 6.239 | 29,159 | +0.21(+3.41%) |
Apr 20, 2010 | 6.016 | 6.096 | 5.864 | 6.034 | 44,218 | +0.02(+0.30%) |
Apr 19, 2010 | 6.213 | 6.222 | 5.936 | 6.016 | 34,802 | -0.18(-2.89%) |
Apr 16, 2010 | 6.284 | 6.284 | 6.141 | 6.195 | 17,793 | -0.12(-1.84%) |
Apr 15, 2010 | 6.025 | 6.360 | 6.025 | 6.311 | 37,404 | +0.22(+3.67%) |
Apr 14, 2010 | 6.096 | 6.186 | 6.025 | 6.087 | 40,515 | +0.02(+0.29%) |
Apr 13, 2010 | 5.873 | 6.070 | 5.667 | 6.070 | 42,906 | +0.11(+1.80%) |
Apr 12, 2010 | 6.213 | 6.257 | 5.900 | 5.962 | 48,453 | -0.21(-3.33%) |
Apr 09, 2010 | 6.186 | 6.231 | 6.114 | 6.168 | 42,889 | +0.04(+0.58%) |
Apr 08, 2010 | 5.819 | 6.150 | 5.792 | 6.132 | 38,394 | +0.28(+4.73%) |
Apr 07, 2010 | 5.900 | 5.980 | 5.837 | 5.855 | 57,841 | -0.04(-0.76%) |
Apr 06, 2010 | 5.918 | 5.989 | 5.846 | 5.900 | 56,550 | -0.09(-1.49%) |
Apr 05, 2010 | 5.051 | 6.177 | 5.050 | 5.989 | 182,302 | +0.97(+19.29%) |
Apr 01, 2010 | 5.033 | 5.021 | 5.021 | 5.021 | 35,015 | +0.10(+2.12%) |
Mar 31, 2010 | 4.648 | 5.113 | 4.478 | 4.916 | 248,123 | +0.40(+8.91%) |
Mar 30, 2010 | 4.389 | 4.514 | 4.389 | 4.514 | 87,830 | +0.12(+2.78%) |
Mar 29, 2010 | 4.255 | 4.392 | 4.076 | 4.392 | 21,314 | +0.12(+2.79%) |
Mar 26, 2010 | 4.291 | 4.309 | 4.228 | 4.273 | 5,915 | -0.02(-0.42%) |
Mar 25, 2010 | 4.326 | 4.416 | 4.219 | 4.291 | 40,919 | +0.05(+1.14%) |
Mar 24, 2010 | 4.076 | 4.246 | 4.076 | 4.242 | 23,547 | +0.18(+4.53%) |
Mar 23, 2010 | 3.969 | 4.136 | 3.915 | 4.058 | 26,193 | +0.12(+2.95%) |
Mar 22, 2010 | 3.701 | 4.049 | 3.683 | 3.942 | 62,327 | +0.23(+6.27%) |
Mar 19, 2010 | 4.067 | 4.103 | 3.611 | 3.710 | 245,225 | -0.45(-10.75%) |
Mar 18, 2010 | 4.005 | 4.157 | 3.871 | 4.157 | 110,355 | +0.17(+4.26%) |
Mar 17, 2010 | 3.996 | 4.183 | 3.987 | 3.987 | 11,871 | +0.04(+0.90%) |
Mar 16, 2010 | 3.978 | 3.987 | 3.817 | 3.951 | 17,890 | -0.03(-0.67%) |
Mar 15, 2010 | 3.969 | 4.049 | 3.915 | 3.978 | 14,450 | +0.04(+1.14%) |
Mar 12, 2010 | 3.772 | 3.933 | 3.759 | 3.933 | 44,753 | +0.13(+3.53%) |
Mar 11, 2010 | 3.817 | 3.826 | 3.710 | 3.799 | 13,957 | -0.10(-2.52%) |
Mar 10, 2010 | 3.754 | 3.897 | 3.629 | 3.897 | 24,820 | +0.17(+4.56%) |
Mar 09, 2010 | 3.602 | 3.754 | 3.602 | 3.728 | 41,391 | +0.13(+3.47%) |
Mar 08, 2010 | 3.647 | 3.683 | 3.540 | 3.602 | 161,187 | -0.04(-1.23%) |
Mar 05, 2010 | 3.325 | 3.692 | 3.316 | 3.647 | 48,230 | +0.31(+9.38%) |
Mar 04, 2010 | 3.379 | 3.397 | 3.334 | 3.334 | 8,609 | -0.04(-1.32%) |
Mar 03, 2010 | 3.263 | 3.397 | 3.263 | 3.379 | 11,634 | +0.10(+3.00%) |
Mar 02, 2010 | 3.254 | 3.299 | 3.254 | 3.281 | 9,244 | +0.03(+0.84%) |