Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.775 | 5.805 | 5.688 | 5.775 | 287,852 | +0.04(+0.76%) |
May 27, 2010 | 5.592 | 5.731 | 5.592 | 5.731 | 354,919 | +0.24(+4.35%) |
May 26, 2010 | 5.605 | 5.644 | 5.488 | 5.492 | 239,038 | -0.08(-1.48%) |
May 25, 2010 | 5.427 | 5.575 | 5.301 | 5.575 | 200,519 | -0.00(-0.08%) |
May 24, 2010 | 5.549 | 5.696 | 5.544 | 5.579 | 202,083 | -0.05(-0.93%) |
May 21, 2010 | 5.366 | 5.662 | 5.366 | 5.631 | 186,584 | +0.03(+0.46%) |
May 20, 2010 | 5.601 | 5.666 | 5.571 | 5.605 | 197,757 | -0.22(-3.73%) |
May 19, 2010 | 5.866 | 5.927 | 5.701 | 5.822 | 245,309 | -0.07(-1.11%) |
May 18, 2010 | 6.087 | 6.126 | 5.874 | 5.887 | 135,605 | -0.16(-2.73%) |
May 17, 2010 | 6.122 | 6.131 | 5.905 | 6.052 | 160,867 | -0.05(-0.85%) |
May 14, 2010 | 6.105 | 6.239 | 6.035 | 6.105 | 134,675 | -0.17(-2.70%) |
May 13, 2010 | 6.270 | 6.322 | 6.248 | 6.274 | 139,279 | -0.01(-0.21%) |
May 12, 2010 | 6.196 | 6.296 | 6.196 | 6.287 | 193,803 | +0.11(+1.83%) |
May 11, 2010 | 6.174 | 6.248 | 6.157 | 6.174 | 309,774 | -0.01(-0.14%) |
May 10, 2010 | 6.129 | 6.183 | 6.096 | 6.183 | 349,191 | +0.31(+5.25%) |
May 07, 2010 | 5.857 | 5.996 | 5.775 | 5.874 | 346,586 | +1.65(+39.05%) |
May 06, 2010 | 4.225 | 6.319 | 0.0043 | 4.225 | 460 | -2.10(-33.17%) |
May 05, 2010 | 6.404 | 6.465 | 6.256 | 6.322 | 225,944 | -0.21(-3.19%) |
May 04, 2010 | 6.691 | 6.691 | 6.521 | 6.530 | 256,597 | -0.23(-3.47%) |
May 03, 2010 | 6.691 | 6.817 | 6.691 | 6.764 | 162,348 | +0.08(+1.23%) |
Apr 30, 2010 | 6.773 | 6.821 | 6.673 | 6.682 | 196,509 | -0.11(-1.66%) |
Apr 29, 2010 | 6.717 | 6.817 | 6.717 | 6.795 | 228,187 | +0.10(+1.43%) |
Apr 28, 2010 | 6.738 | 6.778 | 6.626 | 6.699 | 212,811 | -0.05(-0.77%) |
Apr 27, 2010 | 6.956 | 6.986 | 6.751 | 6.751 | 297,419 | -0.26(-3.66%) |
Apr 26, 2010 | 7.008 | 7.055 | 6.986 | 7.008 | 204,798 | -0.01(-0.18%) |
Apr 23, 2010 | 6.964 | 7.034 | 6.938 | 7.021 | 83,173 | +0.04(+0.62%) |
Apr 22, 2010 | 7.003 | 7.003 | 6.886 | 6.977 | 201,751 | -0.05(-0.74%) |
Apr 21, 2010 | 7.029 | 7.064 | 6.956 | 7.029 | 158,805 | -0.01(-0.17%) |
Apr 20, 2010 | 7.021 | 7.094 | 7.021 | 7.041 | 163,449 | +0.02(+0.29%) |
Apr 19, 2010 | 6.990 | 7.029 | 6.921 | 7.021 | 131,584 | -0.01(-0.19%) |
Apr 16, 2010 | 7.112 | 7.157 | 6.999 | 7.034 | 166,586 | -0.15(-2.12%) |
Apr 15, 2010 | 7.107 | 7.207 | 7.107 | 7.186 | 100,645 | +0.02(+0.30%) |
Apr 14, 2010 | 7.094 | 7.164 | 7.094 | 7.164 | 113,967 | +0.08(+1.16%) |
Apr 13, 2010 | 7.073 | 7.116 | 7.025 | 7.081 | 295,874 | -0.03(-0.49%) |
Apr 12, 2010 | 7.042 | 7.147 | 7.042 | 7.116 | 138,070 | +0.07(+0.99%) |
Apr 09, 2010 | 6.999 | 7.047 | 6.977 | 7.047 | 119,669 | +0.03(+0.43%) |
Apr 08, 2010 | 6.947 | 7.029 | 6.916 | 7.016 | 175,266 | +0.02(+0.31%) |
Apr 07, 2010 | 7.025 | 7.034 | 6.973 | 6.995 | 211,954 | -0.07(-0.92%) |
Apr 06, 2010 | 7.003 | 7.064 | 6.990 | 7.060 | 199,703 | -0.02(-0.25%) |
Apr 05, 2010 | 6.977 | 7.106 | 6.977 | 7.077 | 131,798 | +0.07(+0.93%) |
Apr 01, 2010 | 6.934 | 7.012 | 7.012 | 7.012 | 295,270 | +0.09(+1.32%) |
Mar 31, 2010 | 6.960 | 6.995 | 6.908 | 6.921 | 141,688 | -0.03(-0.50%) |
Mar 30, 2010 | 6.951 | 6.995 | 6.916 | 6.956 | 118,870 | +0.01(+0.13%) |
Mar 29, 2010 | 6.925 | 6.990 | 6.899 | 6.947 | 140,348 | +0.03(+0.38%) |
Mar 26, 2010 | 6.838 | 6.934 | 6.838 | 6.921 | 106,970 | +0.07(+1.08%) |
Mar 25, 2010 | 6.890 | 6.934 | 6.830 | 6.847 | 93,238 | +0.00(+0.06%) |
Mar 24, 2010 | 6.877 | 6.908 | 6.843 | 6.843 | 131,906 | -0.12(-1.75%) |
Mar 23, 2010 | 6.903 | 6.969 | 6.890 | 6.964 | 117,836 | +0.05(+0.69%) |
Mar 22, 2010 | 6.878 | 6.947 | 6.856 | 6.916 | 104,675 | -0.00(-0.06%) |
Mar 19, 2010 | 6.977 | 6.994 | 6.891 | 6.921 | 112,985 | -0.08(-1.11%) |
Mar 18, 2010 | 7.045 | 7.045 | 6.985 | 6.998 | 107,876 | -0.03(-0.43%) |
Mar 17, 2010 | 6.972 | 7.093 | 6.972 | 7.028 | 209,700 | +0.04(+0.62%) |
Mar 16, 2010 | 6.934 | 7.002 | 6.934 | 6.985 | 127,969 | +0.04(+0.62%) |
Mar 15, 2010 | 6.942 | 6.955 | 6.895 | 6.942 | 99,569 | -0.04(-0.62%) |
Mar 12, 2010 | 6.981 | 7.007 | 6.968 | 6.985 | 109,624 | +0.02(+0.31%) |
Mar 11, 2010 | 6.942 | 6.977 | 6.906 | 6.964 | 103,268 | +0.01(+0.19%) |
Mar 10, 2010 | 6.904 | 6.959 | 6.904 | 6.951 | 102,975 | +0.05(+0.69%) |
Mar 09, 2010 | 6.878 | 6.972 | 6.852 | 6.904 | 141,999 | -0.02(-0.25%) |
Mar 08, 2010 | 6.925 | 6.968 | 6.886 | 6.921 | 132,864 | +0.01(+0.11%) |
Mar 05, 2010 | 6.865 | 6.925 | 6.865 | 6.913 | 180,784 | +0.04(+0.64%) |
Mar 04, 2010 | 6.848 | 6.908 | 6.818 | 6.869 | 88,328 | +0.00(+0.00%) |
Mar 03, 2010 | 6.753 | 6.873 | 6.753 | 6.869 | 157,474 | +0.07(+1.08%) |
Mar 02, 2010 | 6.689 | 6.796 | 6.689 | 6.796 | 143,553 | +0.11(+1.61%) |