Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.737 | 6.714 | 6.360 | 6.496 | 133,613 | -0.24(-3.58%) |
May 27, 2010 | 6.609 | 6.812 | 6.511 | 6.737 | 199,254 | +0.32(+4.92%) |
May 26, 2010 | 6.458 | 6.759 | 6.360 | 6.421 | 160,460 | +0.00(+0.00%) |
May 25, 2010 | 6.436 | 6.586 | 6.315 | 6.421 | 212,369 | -0.11(-1.73%) |
May 24, 2010 | 6.767 | 6.842 | 6.481 | 6.533 | 157,780 | -0.25(-3.66%) |
May 21, 2010 | 6.398 | 6.963 | 6.338 | 6.782 | 195,442 | +0.27(+4.16%) |
May 20, 2010 | 6.639 | 6.910 | 6.466 | 6.511 | 174,277 | -0.38(-5.46%) |
May 19, 2010 | 6.932 | 6.955 | 6.835 | 6.887 | 147,860 | -0.04(-0.54%) |
May 18, 2010 | 7.023 | 7.038 | 6.895 | 6.925 | 168,945 | -0.05(-0.65%) |
May 17, 2010 | 7.038 | 7.038 | 6.887 | 6.970 | 249,057 | -0.02(-0.32%) |
May 14, 2010 | 6.917 | 6.993 | 6.661 | 6.993 | 103,812 | +0.00(+0.00%) |
May 13, 2010 | 7.038 | 7.060 | 6.827 | 6.993 | 129,165 | -0.10(-1.38%) |
May 12, 2010 | 6.865 | 7.106 | 6.857 | 7.090 | 170,068 | +0.23(+3.40%) |
May 11, 2010 | 6.925 | 7.000 | 6.368 | 6.857 | 121,805 | +0.23(+3.52%) |
May 10, 2010 | 6.398 | 6.639 | 6.202 | 6.624 | 177,549 | +0.60(+10.00%) |
May 07, 2010 | 6.210 | 6.541 | 5.924 | 6.022 | 164,285 | -0.17(-2.79%) |
May 06, 2010 | 6.639 | 6.684 | 5.690 | 6.195 | 127,246 | -0.48(-7.22%) |
May 05, 2010 | 6.707 | 6.759 | 6.443 | 6.676 | 129,258 | +0.11(+1.60%) |
May 04, 2010 | 6.676 | 6.835 | 6.526 | 6.571 | 195,704 | -0.21(-3.11%) |
May 03, 2010 | 6.646 | 6.910 | 6.579 | 6.782 | 234,165 | +0.20(+2.97%) |
Apr 30, 2010 | 6.902 | 6.963 | 6.443 | 6.586 | 655,172 | -0.34(-4.89%) |
Apr 29, 2010 | 6.910 | 7.128 | 6.804 | 6.925 | 252,887 | +0.06(+0.88%) |
Apr 28, 2010 | 6.646 | 7.647 | 6.398 | 6.865 | 373,182 | +0.26(+3.99%) |
Apr 27, 2010 | 6.526 | 6.699 | 6.451 | 6.601 | 98,923 | -0.02(-0.23%) |
Apr 26, 2010 | 6.383 | 6.639 | 6.375 | 6.616 | 320,377 | +0.20(+3.17%) |
Apr 23, 2010 | 6.383 | 6.436 | 6.315 | 6.413 | 80,956 | +0.01(+0.12%) |
Apr 22, 2010 | 6.135 | 6.436 | 6.135 | 6.405 | 96,282 | +0.14(+2.16%) |
Apr 21, 2010 | 6.044 | 6.285 | 5.999 | 6.270 | 196,109 | +0.27(+4.52%) |
Apr 20, 2010 | 5.946 | 6.052 | 5.909 | 5.999 | 56,601 | +0.08(+1.27%) |
Apr 19, 2010 | 5.705 | 6.014 | 5.705 | 5.924 | 59,485 | +0.17(+2.88%) |
Apr 16, 2010 | 5.864 | 5.939 | 5.502 | 5.758 | 213,970 | -0.11(-1.92%) |
Apr 15, 2010 | 5.833 | 5.976 | 5.683 | 5.871 | 167,629 | +0.02(+0.26%) |
Apr 14, 2010 | 5.690 | 5.856 | 5.646 | 5.856 | 62,486 | +0.18(+3.18%) |
Apr 13, 2010 | 5.419 | 5.690 | 5.374 | 5.675 | 33,575 | +0.26(+4.72%) |
Apr 12, 2010 | 5.465 | 5.480 | 5.397 | 5.419 | 40,025 | -0.04(-0.69%) |
Apr 09, 2010 | 5.653 | 5.721 | 5.374 | 5.457 | 53,493 | -0.21(-3.72%) |
Apr 08, 2010 | 5.412 | 5.668 | 5.412 | 5.668 | 63,779 | +0.21(+3.86%) |
Apr 07, 2010 | 5.389 | 5.472 | 5.344 | 5.457 | 91,284 | +0.05(+0.83%) |
Apr 06, 2010 | 5.299 | 5.465 | 5.299 | 5.412 | 66,799 | +0.08(+1.41%) |
Apr 05, 2010 | 5.367 | 5.367 | 5.186 | 5.337 | 59,394 | -0.05(-0.84%) |
Apr 01, 2010 | 5.254 | 5.382 | 5.382 | 5.382 | 112,262 | +0.14(+2.73%) |
Mar 31, 2010 | 4.825 | 5.246 | 4.817 | 5.239 | 175,566 | +0.40(+8.24%) |
Mar 30, 2010 | 4.825 | 4.926 | 4.614 | 4.840 | 132,681 | +0.04(+0.78%) |
Mar 29, 2010 | 5.073 | 5.118 | 4.742 | 4.802 | 62,393 | -0.26(-5.20%) |
Mar 26, 2010 | 4.584 | 5.081 | 4.516 | 5.066 | 217,217 | +0.51(+11.24%) |
Mar 25, 2010 | 4.795 | 4.885 | 4.524 | 4.554 | 61,984 | -0.18(-3.82%) |
Mar 24, 2010 | 4.842 | 4.878 | 4.719 | 4.734 | 25,981 | -0.11(-2.18%) |
Mar 23, 2010 | 4.878 | 4.889 | 4.652 | 4.840 | 74,415 | -0.05(-0.92%) |
Mar 22, 2010 | 4.704 | 4.893 | 4.644 | 4.885 | 134,743 | +0.18(+3.84%) |
Mar 19, 2010 | 4.667 | 4.825 | 4.524 | 4.704 | 299,477 | -0.08(-1.57%) |
Mar 18, 2010 | 5.021 | 5.103 | 4.689 | 4.780 | 139,974 | -0.26(-5.08%) |
Mar 17, 2010 | 5.005 | 5.118 | 4.855 | 5.036 | 67,480 | +0.03(+0.60%) |
Mar 16, 2010 | 5.066 | 5.066 | 4.862 | 5.005 | 45,534 | -0.04(-0.75%) |
Mar 15, 2010 | 4.945 | 5.066 | 4.893 | 5.043 | 32,574 | +0.12(+2.45%) |
Mar 12, 2010 | 5.013 | 5.118 | 4.893 | 4.923 | 63,949 | -0.08(-1.65%) |
Mar 11, 2010 | 4.923 | 5.005 | 4.832 | 5.005 | 33,928 | +0.05(+1.06%) |
Mar 10, 2010 | 4.855 | 5.126 | 4.832 | 4.953 | 128,621 | +0.09(+1.86%) |
Mar 09, 2010 | 4.637 | 4.968 | 4.524 | 4.862 | 74,314 | +0.10(+2.05%) |
Mar 08, 2010 | 4.787 | 4.855 | 4.742 | 4.765 | 36,707 | -0.09(-1.86%) |
Mar 05, 2010 | 4.622 | 4.878 | 4.546 | 4.855 | 88,191 | +0.28(+6.09%) |
Mar 04, 2010 | 4.509 | 4.614 | 4.509 | 4.576 | 41,724 | +0.05(+1.16%) |
Mar 03, 2010 | 4.576 | 4.666 | 4.471 | 4.524 | 56,982 | -0.03(-0.66%) |
Mar 02, 2010 | 4.531 | 4.561 | 4.494 | 4.554 | 80,833 | +0.05(+1.00%) |