Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.420 | 6.510 | 6.220 | 6.420 | 658,693 | +0.03(+0.47%) |
May 27, 2010 | 6.230 | 6.390 | 6.130 | 6.390 | 497,366 | +0.33(+5.45%) |
May 26, 2010 | 6.060 | 6.290 | 5.960 | 6.060 | 3,214 | -0.08(-1.30%) |
May 25, 2010 | 5.950 | 6.170 | 5.750 | 6.140 | 528,305 | -0.02(-0.32%) |
May 24, 2010 | 6.290 | 6.520 | 6.120 | 6.160 | 509,663 | -0.12(-1.91%) |
May 21, 2010 | 6.090 | 6.500 | 5.940 | 6.280 | 1,125,131 | +0.06(+0.96%) |
May 20, 2010 | 5.930 | 6.260 | 5.880 | 6.220 | 1,150,329 | -0.16(-2.51%) |
May 19, 2010 | 6.470 | 6.550 | 6.090 | 6.380 | 553,512 | -0.15(-2.30%) |
May 18, 2010 | 6.940 | 7.130 | 6.370 | 6.530 | 300 | -0.28(-4.11%) |
May 17, 2010 | 6.980 | 7.170 | 6.570 | 6.810 | 645,090 | -0.11(-1.59%) |
May 14, 2010 | 6.920 | 7.130 | 6.660 | 6.920 | 905,415 | -0.20(-2.81%) |
May 13, 2010 | 7.190 | 7.240 | 7.020 | 7.120 | 372,690 | -0.12(-1.66%) |
May 12, 2010 | 6.990 | 7.270 | 6.990 | 7.240 | 775,822 | +0.30(+4.32%) |
May 11, 2010 | 7.120 | 7.150 | 6.930 | 6.940 | 623,569 | -0.10(-1.42%) |
May 10, 2010 | 6.800 | 7.050 | 6.780 | 7.040 | 1,219,137 | +0.62(+9.66%) |
May 07, 2010 | 6.980 | 7.090 | 6.290 | 6.420 | 1,734,856 | -0.67(-9.45%) |
May 06, 2010 | 7.090 | 7.600 | 6.251 | 7.090 | 100 | -0.57(-7.44%) |
May 05, 2010 | 7.510 | 7.698 | 7.380 | 7.660 | 1,166,814 | -0.14(-1.79%) |
May 04, 2010 | 7.640 | 8.050 | 7.480 | 7.800 | 3,000 | +0.07(+0.91%) |
May 03, 2010 | 7.090 | 7.730 | 6.970 | 7.730 | 2,701,135 | +1.05(+15.72%) |
Apr 30, 2010 | 6.590 | 7.290 | 6.560 | 6.680 | 2,156,326 | +0.11(+1.67%) |
Apr 29, 2010 | 6.370 | 6.600 | 6.300 | 6.570 | 820,598 | +0.25(+3.96%) |
Apr 28, 2010 | 6.260 | 6.555 | 6.210 | 6.320 | 557,657 | +0.11(+1.77%) |
Apr 27, 2010 | 6.450 | 6.580 | 6.200 | 6.210 | 594,634 | -0.30(-4.61%) |
Apr 26, 2010 | 6.600 | 6.730 | 6.490 | 6.510 | 251,202 | -0.12(-1.81%) |
Apr 23, 2010 | 6.520 | 6.640 | 6.360 | 6.630 | 765,272 | +0.13(+2.00%) |
Apr 22, 2010 | 6.290 | 6.500 | 6.180 | 6.500 | 282,233 | +0.15(+2.36%) |
Apr 21, 2010 | 6.380 | 6.430 | 6.270 | 6.350 | 581,203 | -0.04(-0.63%) |
Apr 20, 2010 | 6.170 | 6.420 | 6.140 | 6.390 | 648,756 | +0.27(+4.41%) |
Apr 19, 2010 | 6.140 | 6.370 | 5.950 | 6.120 | 746,843 | -0.15(-2.39%) |
Apr 16, 2010 | 6.500 | 6.510 | 6.250 | 6.270 | 640,654 | -0.23(-3.54%) |
Apr 15, 2010 | 6.560 | 6.795 | 6.300 | 6.500 | 867,136 | -0.10(-1.52%) |
Apr 14, 2010 | 6.530 | 6.610 | 6.320 | 6.600 | 490,433 | +0.10(+1.54%) |
Apr 13, 2010 | 6.280 | 6.520 | 6.180 | 6.500 | 963,735 | +0.19(+3.01%) |
Apr 12, 2010 | 6.070 | 6.560 | 6.030 | 6.310 | 1,065,420 | +0.22(+3.61%) |
Apr 09, 2010 | 6.140 | 6.200 | 5.910 | 6.090 | 562,142 | -0.03(-0.49%) |
Apr 08, 2010 | 6.030 | 6.160 | 5.850 | 6.120 | 660,991 | +0.05(+0.82%) |
Apr 07, 2010 | 5.740 | 6.080 | 5.740 | 6.070 | 885,606 | +0.30(+5.20%) |
Apr 06, 2010 | 5.240 | 5.930 | 5.240 | 5.770 | 1,699,322 | +0.52(+9.90%) |
Apr 05, 2010 | 5.260 | 5.370 | 5.180 | 5.250 | 544,556 | +0.00(+0.00%) |
Apr 01, 2010 | 5.270 | 5.250 | 5.250 | 5.250 | 912,200 | +0.00(+0.00%) |
Mar 31, 2010 | 4.940 | 5.350 | 4.920 | 5.250 | 1,151,642 | +0.28(+5.63%) |
Mar 30, 2010 | 4.880 | 4.970 | 4.850 | 4.970 | 960,923 | +0.12(+2.47%) |
Mar 29, 2010 | 4.920 | 5.040 | 4.770 | 4.850 | 760,293 | -0.06(-1.22%) |
Mar 26, 2010 | 5.030 | 5.140 | 4.870 | 4.910 | 941,000 | -0.09(-1.80%) |
Mar 25, 2010 | 5.300 | 5.340 | 4.960 | 5.000 | 599,216 | -0.26(-4.94%) |
Mar 24, 2010 | 5.350 | 5.420 | 5.250 | 5.260 | 223,563 | -0.13(-2.41%) |
Mar 23, 2010 | 5.470 | 5.470 | 5.350 | 5.390 | 284,099 | -0.09(-1.64%) |
Mar 22, 2010 | 5.390 | 5.530 | 5.280 | 5.480 | 307,595 | +0.13(+2.43%) |
Mar 19, 2010 | 5.570 | 5.570 | 5.340 | 5.350 | 625,125 | -0.18(-3.25%) |
Mar 18, 2010 | 5.690 | 5.790 | 5.460 | 5.530 | 309,884 | -0.20(-3.49%) |
Mar 17, 2010 | 5.610 | 5.745 | 5.610 | 5.730 | 292,362 | +0.12(+2.14%) |
Mar 16, 2010 | 5.590 | 5.660 | 5.460 | 5.610 | 204,620 | +0.05(+0.90%) |
Mar 15, 2010 | 5.490 | 5.560 | 5.440 | 5.560 | 525,701 | -0.05(-0.89%) |
Mar 12, 2010 | 5.680 | 5.740 | 5.450 | 5.610 | 291,517 | -0.02(-0.36%) |
Mar 11, 2010 | 5.600 | 5.680 | 5.471 | 5.630 | 293,769 | -0.06(-1.05%) |
Mar 10, 2010 | 5.330 | 5.700 | 5.330 | 5.690 | 1,069,199 | +0.34(+6.36%) |
Mar 09, 2010 | 5.310 | 5.430 | 5.250 | 5.350 | 1,223,108 | +0.03(+0.56%) |
Mar 08, 2010 | 5.330 | 5.350 | 5.285 | 5.320 | 580,430 | -0.03(-0.56%) |
Mar 05, 2010 | 5.470 | 5.510 | 5.270 | 5.350 | 610,696 | -0.09(-1.65%) |
Mar 04, 2010 | 5.450 | 5.540 | 5.300 | 5.440 | 235,453 | -0.01(-0.18%) |
Mar 03, 2010 | 5.460 | 5.600 | 5.350 | 5.450 | 906,572 | +0.00(+0.00%) |
Mar 02, 2010 | 5.780 | 5.780 | 5.300 | 5.450 | 1,860,624 | -0.24(-4.22%) |