Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.195 | 6.414 | 6.080 | 6.277 | 120,449 | +0.08(+1.32%) |
May 27, 2010 | 5.910 | 6.206 | 5.817 | 6.195 | 66,958 | +0.42(+7.32%) |
May 26, 2010 | 5.954 | 6.047 | 5.751 | 5.773 | 32,548 | -0.12(-2.01%) |
May 25, 2010 | 5.658 | 5.921 | 5.658 | 5.891 | 64,604 | -0.03(-0.56%) |
May 24, 2010 | 5.862 | 5.936 | 5.747 | 5.925 | 33,619 | +0.05(+0.82%) |
May 21, 2010 | 5.769 | 5.951 | 5.721 | 5.877 | 71,697 | +0.04(+0.63%) |
May 20, 2010 | 5.869 | 6.143 | 5.758 | 5.840 | 129,328 | -0.40(-6.36%) |
May 19, 2010 | 6.188 | 6.377 | 6.017 | 6.236 | 76,652 | +0.02(+0.36%) |
May 18, 2010 | 6.299 | 6.299 | 6.099 | 6.214 | 68,283 | -0.03(-0.42%) |
May 17, 2010 | 6.481 | 6.557 | 6.240 | 6.240 | 96,915 | -0.19(-3.00%) |
May 14, 2010 | 6.343 | 6.477 | 6.313 | 6.432 | 53,375 | +0.00(+0.06%) |
May 13, 2010 | 6.618 | 6.734 | 6.306 | 6.429 | 191,958 | -0.15(-2.25%) |
May 12, 2010 | 6.377 | 6.670 | 6.262 | 6.577 | 239,241 | +0.19(+3.02%) |
May 11, 2010 | 6.521 | 6.529 | 6.188 | 6.384 | 123,952 | +0.20(+3.24%) |
May 10, 2010 | 6.003 | 6.206 | 5.725 | 6.184 | 111,877 | +0.42(+7.33%) |
May 07, 2010 | 6.025 | 6.247 | 5.751 | 5.762 | 104,353 | -0.26(-4.25%) |
May 06, 2010 | 5.680 | 6.292 | 5.680 | 6.017 | 166,059 | +0.29(+5.05%) |
May 05, 2010 | 5.521 | 5.869 | 5.321 | 5.728 | 129,846 | +0.42(+7.96%) |
May 04, 2010 | 5.350 | 5.373 | 5.176 | 5.306 | 82,676 | -0.09(-1.58%) |
May 03, 2010 | 5.358 | 5.432 | 5.284 | 5.391 | 71,233 | +0.03(+0.62%) |
Apr 30, 2010 | 5.324 | 5.417 | 5.210 | 5.358 | 155,906 | +0.01(+0.14%) |
Apr 29, 2010 | 5.258 | 5.354 | 5.113 | 5.350 | 101,419 | +0.14(+2.70%) |
Apr 28, 2010 | 5.043 | 5.236 | 5.002 | 5.210 | 37,810 | +0.10(+2.03%) |
Apr 27, 2010 | 5.180 | 5.180 | 5.021 | 5.106 | 73,454 | -0.08(-1.57%) |
Apr 26, 2010 | 5.128 | 5.221 | 5.102 | 5.187 | 81,723 | +0.08(+1.52%) |
Apr 23, 2010 | 4.998 | 5.110 | 4.910 | 5.110 | 63,196 | +0.09(+1.85%) |
Apr 22, 2010 | 5.010 | 5.021 | 4.928 | 5.017 | 50,306 | -0.04(-0.81%) |
Apr 21, 2010 | 4.965 | 5.069 | 4.850 | 5.058 | 65,082 | +0.11(+2.17%) |
Apr 20, 2010 | 4.698 | 4.954 | 4.669 | 4.950 | 92,772 | +0.28(+5.95%) |
Apr 19, 2010 | 4.669 | 4.721 | 4.598 | 4.672 | 78,347 | -0.01(-0.16%) |
Apr 16, 2010 | 4.706 | 4.769 | 4.632 | 4.680 | 61,860 | -0.03(-0.55%) |
Apr 15, 2010 | 4.672 | 4.728 | 4.632 | 4.706 | 30,990 | +0.03(+0.63%) |
Apr 14, 2010 | 4.691 | 4.695 | 4.524 | 4.676 | 59,493 | -0.00(-0.08%) |
Apr 13, 2010 | 4.680 | 4.732 | 4.587 | 4.680 | 153,866 | +0.01(+0.16%) |
Apr 12, 2010 | 4.776 | 4.776 | 4.576 | 4.672 | 122,597 | -0.04(-0.86%) |
Apr 09, 2010 | 4.613 | 4.769 | 4.524 | 4.713 | 60,688 | -0.06(-1.24%) |
Apr 08, 2010 | 4.665 | 4.780 | 4.528 | 4.772 | 122,532 | +0.03(+0.62%) |
Apr 07, 2010 | 4.287 | 4.784 | 4.287 | 4.743 | 287,839 | +0.46(+10.82%) |
Apr 06, 2010 | 3.779 | 4.320 | 3.742 | 4.280 | 193,752 | +0.47(+12.35%) |
Apr 05, 2010 | 3.679 | 3.809 | 3.639 | 3.809 | 100,237 | +0.09(+2.29%) |
Apr 01, 2010 | 3.631 | 3.724 | 3.724 | 3.724 | 103,905 | +0.09(+2.45%) |
Mar 31, 2010 | 3.598 | 3.642 | 3.594 | 3.635 | 166,756 | +0.02(+0.62%) |
Mar 30, 2010 | 3.609 | 3.694 | 3.602 | 3.613 | 114,822 | +0.00(+0.00%) |
Mar 29, 2010 | 3.602 | 3.631 | 3.539 | 3.613 | 405,263 | +0.02(+0.52%) |
Mar 26, 2010 | 3.557 | 3.602 | 3.535 | 3.594 | 24,859 | +0.06(+1.57%) |
Mar 25, 2010 | 3.553 | 3.635 | 3.539 | 3.539 | 164,211 | -0.02(-0.62%) |
Mar 24, 2010 | 3.657 | 3.661 | 3.561 | 3.561 | 115,909 | -0.10(-2.83%) |
Mar 23, 2010 | 3.631 | 3.690 | 3.542 | 3.665 | 148,857 | +0.03(+0.92%) |
Mar 22, 2010 | 3.457 | 3.646 | 3.424 | 3.631 | 252,323 | +0.15(+4.26%) |
Mar 19, 2010 | 3.476 | 3.494 | 3.272 | 3.483 | 309,055 | +0.03(+0.75%) |
Mar 18, 2010 | 3.257 | 3.505 | 3.253 | 3.457 | 17,105 | -0.02(-0.64%) |
Mar 17, 2010 | 3.542 | 3.550 | 3.416 | 3.479 | 24,162 | -0.05(-1.47%) |
Mar 16, 2010 | 3.483 | 3.620 | 3.464 | 3.531 | 336,073 | +0.02(+0.53%) |
Mar 15, 2010 | 3.505 | 3.520 | 3.476 | 3.513 | 31,082 | +0.01(+0.21%) |
Mar 12, 2010 | 3.483 | 3.520 | 3.442 | 3.505 | 21,636 | +0.03(+0.85%) |
Mar 11, 2010 | 3.401 | 3.483 | 3.338 | 3.476 | 213,618 | +0.05(+1.52%) |
Mar 10, 2010 | 3.409 | 3.427 | 3.316 | 3.424 | 56,443 | +0.00(+0.11%) |
Mar 09, 2010 | 3.288 | 3.420 | 3.242 | 3.420 | 18,991 | +0.02(+0.54%) |
Mar 08, 2010 | 3.405 | 3.416 | 3.353 | 3.401 | 14,117 | -0.01(-0.33%) |
Mar 05, 2010 | 3.298 | 3.424 | 3.217 | 3.413 | 55,113 | +0.11(+3.48%) |
Mar 04, 2010 | 3.231 | 3.298 | 3.190 | 3.298 | 21,525 | +0.03(+0.79%) |
Mar 03, 2010 | 3.279 | 3.279 | 3.229 | 3.272 | 31,352 | +0.00(+0.00%) |
Mar 02, 2010 | 3.268 | 3.279 | 3.079 | 3.272 | 30,553 | -0.02(-0.67%) |