Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.479 | 5.611 | 5.355 | 5.479 | 428,569 | -0.19(-3.29%) |
May 27, 2010 | 5.332 | 5.689 | 5.314 | 5.665 | 546,677 | +0.54(+10.44%) |
May 26, 2010 | 5.130 | 5.277 | 5.068 | 5.130 | 2,547 | +0.09(+1.69%) |
May 25, 2010 | 4.726 | 5.060 | 4.656 | 5.044 | 658,531 | +0.10(+2.04%) |
May 24, 2010 | 5.075 | 5.106 | 4.920 | 4.943 | 383,212 | -0.12(-2.45%) |
May 21, 2010 | 4.703 | 5.141 | 4.602 | 5.068 | 548,947 | +0.23(+4.82%) |
May 20, 2010 | 4.920 | 5.044 | 4.804 | 4.835 | 514,833 | -0.44(-8.38%) |
May 19, 2010 | 5.355 | 5.487 | 4.959 | 5.277 | 631,460 | -0.08(-1.45%) |
May 18, 2010 | 5.820 | 5.867 | 5.316 | 5.355 | 577,706 | -0.35(-6.12%) |
May 17, 2010 | 5.983 | 6.139 | 5.487 | 5.704 | 689,205 | -0.23(-3.80%) |
May 14, 2010 | 5.929 | 6.208 | 5.828 | 5.929 | 558,139 | -0.29(-4.74%) |
May 13, 2010 | 6.193 | 6.472 | 6.170 | 6.224 | 404,369 | -0.03(-0.50%) |
May 12, 2010 | 5.952 | 6.309 | 5.875 | 6.255 | 460,837 | +0.34(+5.77%) |
May 11, 2010 | 5.867 | 5.948 | 5.836 | 5.914 | 668,706 | +0.06(+1.06%) |
May 10, 2010 | 5.828 | 5.914 | 5.813 | 5.851 | 1,547,829 | +0.36(+6.50%) |
May 07, 2010 | 5.983 | 5.995 | 5.440 | 5.494 | 1,235,502 | -0.47(-7.93%) |
May 06, 2010 | 6.247 | 6.620 | 5.355 | 5.968 | 455,620 | -0.14(-2.29%) |
May 05, 2010 | 6.259 | 6.488 | 6.108 | 6.108 | 546,659 | -0.38(-5.86%) |
May 04, 2010 | 6.969 | 6.985 | 6.434 | 6.488 | 543,121 | -0.65(-9.13%) |
May 03, 2010 | 7.132 | 7.217 | 7.023 | 7.140 | 531,774 | +0.05(+0.77%) |
Apr 30, 2010 | 7.264 | 7.342 | 7.085 | 7.085 | 752,073 | -0.15(-2.04%) |
Apr 29, 2010 | 7.179 | 7.349 | 7.147 | 7.233 | 449,664 | +0.16(+2.19%) |
Apr 28, 2010 | 7.023 | 7.279 | 6.899 | 7.078 | 656,402 | -0.02(-0.33%) |
Apr 27, 2010 | 7.023 | 7.314 | 6.969 | 7.101 | 1,377,955 | -0.01(-0.11%) |
Apr 26, 2010 | 6.891 | 7.256 | 6.868 | 7.109 | 543,042 | +0.23(+3.39%) |
Apr 23, 2010 | 6.449 | 6.876 | 6.410 | 6.876 | 401,857 | +0.46(+7.13%) |
Apr 22, 2010 | 6.185 | 6.465 | 6.174 | 6.418 | 253,629 | +0.12(+1.97%) |
Apr 21, 2010 | 6.201 | 6.309 | 6.131 | 6.294 | 348,196 | +0.16(+2.53%) |
Apr 20, 2010 | 5.991 | 6.146 | 5.960 | 6.139 | 461,862 | +0.22(+3.67%) |
Apr 19, 2010 | 5.712 | 6.007 | 5.712 | 5.921 | 691,696 | +0.18(+3.11%) |
Apr 16, 2010 | 5.983 | 6.170 | 5.743 | 5.743 | 296,393 | -0.26(-4.27%) |
Apr 15, 2010 | 6.100 | 6.193 | 5.968 | 5.999 | 246,542 | -0.12(-1.90%) |
Apr 14, 2010 | 5.875 | 6.177 | 5.828 | 6.115 | 331,187 | +0.29(+4.93%) |
Apr 13, 2010 | 5.875 | 5.875 | 5.681 | 5.828 | 241,859 | -0.08(-1.31%) |
Apr 12, 2010 | 5.976 | 5.976 | 5.782 | 5.906 | 264,097 | -0.05(-0.78%) |
Apr 09, 2010 | 5.883 | 6.014 | 5.805 | 5.952 | 212,299 | +0.07(+1.19%) |
Apr 08, 2010 | 6.100 | 6.100 | 5.844 | 5.883 | 287,933 | -0.27(-4.41%) |
Apr 07, 2010 | 6.271 | 6.271 | 6.045 | 6.154 | 227,475 | -0.15(-2.34%) |
Apr 06, 2010 | 6.077 | 6.309 | 5.999 | 6.302 | 237,185 | +0.21(+3.44%) |
Apr 05, 2010 | 6.022 | 6.185 | 5.929 | 6.092 | 329,144 | +0.09(+1.55%) |
Apr 01, 2010 | 6.022 | 5.999 | 5.999 | 5.999 | 491,329 | +0.05(+0.91%) |
Mar 31, 2010 | 6.022 | 6.084 | 5.890 | 5.945 | 403,364 | -0.12(-2.05%) |
Mar 30, 2010 | 6.053 | 6.108 | 5.976 | 6.069 | 262,172 | +0.01(+0.13%) |
Mar 29, 2010 | 5.976 | 6.069 | 5.921 | 6.061 | 276,842 | +0.10(+1.69%) |
Mar 26, 2010 | 5.914 | 5.983 | 5.859 | 5.960 | 371,814 | +0.05(+0.92%) |
Mar 25, 2010 | 5.929 | 5.952 | 5.859 | 5.906 | 333,575 | +0.00(+0.00%) |
Mar 24, 2010 | 5.665 | 5.960 | 5.665 | 5.906 | 572,283 | +0.19(+3.40%) |
Mar 23, 2010 | 5.673 | 5.743 | 5.502 | 5.712 | 455,669 | +0.02(+0.41%) |
Mar 22, 2010 | 5.510 | 5.704 | 5.448 | 5.689 | 295,921 | +0.16(+2.81%) |
Mar 19, 2010 | 5.805 | 5.937 | 5.479 | 5.533 | 1,551,584 | -0.27(-4.68%) |
Mar 18, 2010 | 5.789 | 5.890 | 5.727 | 5.805 | 198,175 | -0.01(-0.13%) |
Mar 17, 2010 | 5.758 | 5.859 | 5.626 | 5.813 | 260,306 | +0.05(+0.94%) |
Mar 16, 2010 | 6.038 | 6.170 | 5.696 | 5.758 | 323,911 | -0.26(-4.38%) |
Mar 15, 2010 | 5.960 | 6.045 | 5.906 | 6.022 | 227,908 | +0.00(+0.00%) |
Mar 12, 2010 | 6.286 | 6.333 | 5.937 | 6.022 | 296,052 | -0.24(-3.84%) |
Mar 11, 2010 | 6.263 | 6.325 | 6.088 | 6.263 | 212,183 | -0.07(-1.10%) |
Mar 10, 2010 | 6.418 | 6.690 | 6.278 | 6.333 | 365,575 | -0.10(-1.57%) |
Mar 09, 2010 | 6.255 | 6.488 | 6.208 | 6.434 | 505,387 | +0.15(+2.35%) |
Mar 08, 2010 | 6.108 | 6.340 | 6.108 | 6.286 | 260,034 | +0.19(+3.18%) |
Mar 05, 2010 | 6.115 | 6.208 | 6.022 | 6.092 | 318,269 | +0.04(+0.64%) |
Mar 04, 2010 | 6.131 | 6.201 | 5.983 | 6.053 | 156,832 | -0.08(-1.27%) |
Mar 03, 2010 | 5.991 | 6.243 | 5.929 | 6.131 | 240,237 | +0.17(+2.85%) |
Mar 02, 2010 | 6.170 | 6.271 | 5.921 | 5.961 | 605,377 | -0.21(-3.38%) |