Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.243 | 7.716 | 7.101 | 7.432 | 232 | +0.19(+2.61%) |
May 27, 2010 | 7.574 | 7.906 | 7.148 | 7.243 | 8,014 | -0.57(-7.27%) |
May 26, 2010 | 6.912 | 7.953 | 6.912 | 7.811 | 1,849 | +0.85(+12.24%) |
May 25, 2010 | 6.959 | 7.622 | 6.722 | 6.959 | 1,442 | -0.43(-5.77%) |
May 24, 2010 | 7.338 | 7.385 | 7.148 | 7.385 | 2,804 | +0.24(+3.31%) |
May 21, 2010 | 6.722 | 7.338 | 6.722 | 7.148 | 1,993 | +0.19(+2.72%) |
May 20, 2010 | 7.243 | 7.243 | 6.817 | 6.959 | 4,917 | -0.24(-3.30%) |
May 19, 2010 | 7.101 | 7.479 | 7.101 | 7.196 | 1,711 | -0.05(-0.65%) |
May 18, 2010 | 7.622 | 7.622 | 7.243 | 7.243 | 945 | -0.28(-3.77%) |
May 17, 2010 | 7.906 | 8.047 | 7.338 | 7.527 | 5,719 | -0.52(-6.47%) |
May 14, 2010 | 8.095 | 8.379 | 8.048 | 8.048 | 8,343 | -0.43(-5.03%) |
May 13, 2010 | 8.284 | 8.491 | 8.284 | 8.474 | 6,773 | +0.28(+3.47%) |
May 12, 2010 | 7.574 | 8.237 | 7.574 | 8.190 | 15,704 | +0.33(+4.22%) |
May 11, 2010 | 7.669 | 7.858 | 7.669 | 7.858 | 2,646 | +0.00(+0.00%) |
May 10, 2010 | 8.048 | 8.237 | 7.574 | 7.858 | 5,386 | +0.33(+4.40%) |
May 07, 2010 | 7.360 | 7.906 | 7.196 | 7.527 | 6,083 | -0.19(-2.45%) |
May 06, 2010 | 6.912 | 7.811 | 6.912 | 7.716 | 8,915 | +0.38(+5.16%) |
May 05, 2010 | 7.106 | 7.385 | 6.959 | 7.338 | 6,020 | -0.09(-1.27%) |
May 04, 2010 | 7.953 | 7.953 | 6.912 | 7.432 | 10,353 | -0.33(-4.27%) |
May 03, 2010 | 6.722 | 8.616 | 6.722 | 7.764 | 81,034 | +1.47(+23.31%) |
Apr 30, 2010 | 6.154 | 6.296 | 6.154 | 6.296 | 1,493 | +0.00(+0.00%) |
Apr 29, 2010 | 6.059 | 6.296 | 5.917 | 6.296 | 7,894 | +0.10(+1.53%) |
Apr 28, 2010 | 6.154 | 6.201 | 6.059 | 6.201 | 901 | -0.05(-0.77%) |
Apr 27, 2010 | 6.107 | 6.249 | 5.870 | 6.249 | 510 | -0.14(-2.22%) |
Apr 26, 2010 | 6.249 | 6.438 | 6.154 | 6.391 | 7,300 | +0.00(+0.01%) |
Apr 23, 2010 | 6.249 | 6.485 | 6.154 | 6.390 | 834 | +0.05(+0.75%) |
Apr 22, 2010 | 6.154 | 6.343 | 6.154 | 6.343 | 4,379 | +0.09(+1.51%) |
Apr 20, 2010 | 6.249 | 6.249 | 6.249 | 6.249 | 0 | +0.14(+2.33%) |
Apr 19, 2010 | 5.889 | 6.249 | 5.823 | 6.106 | 2,458 | -0.14(-2.28%) |
Apr 16, 2010 | 6.201 | 6.249 | 6.059 | 6.249 | 538 | +0.09(+1.54%) |
Apr 15, 2010 | 6.059 | 6.201 | 6.059 | 6.154 | 3,218 | +0.00(+0.00%) |
Apr 14, 2010 | 6.059 | 6.201 | 5.917 | 6.154 | 5,218 | -0.05(-0.76%) |
Apr 13, 2010 | 5.870 | 6.201 | 5.870 | 6.201 | 2,972 | +0.05(+0.76%) |
Apr 12, 2010 | 5.823 | 6.201 | 5.823 | 6.154 | 5,347 | +0.00(+0.00%) |
Apr 09, 2010 | 6.249 | 6.249 | 6.107 | 6.154 | 1,642 | -0.14(-2.25%) |
Apr 08, 2010 | 6.154 | 6.296 | 6.154 | 6.296 | 2,294 | -0.00(-0.01%) |
Apr 07, 2010 | 6.201 | 6.296 | 6.154 | 6.296 | 887 | -0.19(-2.92%) |
Apr 06, 2010 | 6.201 | 6.485 | 6.201 | 6.485 | 90 | +0.05(+0.74%) |
Apr 01, 2010 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.52(+8.80%) |
Mar 31, 2010 | 6.012 | 6.391 | 5.917 | 5.917 | 20,817 | -0.38(-6.01%) |
Mar 30, 2010 | 6.059 | 6.296 | 6.059 | 6.296 | 84 | -0.14(-2.21%) |
Mar 29, 2010 | 6.343 | 6.438 | 6.343 | 6.438 | 95 | -0.05(-0.72%) |
Mar 26, 2010 | 6.059 | 6.533 | 6.059 | 6.485 | 1,949 | +0.24(+3.78%) |
Mar 25, 2010 | 6.391 | 6.627 | 6.154 | 6.249 | 2,600 | -0.28(-4.35%) |
Mar 24, 2010 | 6.532 | 6.533 | 6.201 | 6.533 | 149 | -0.00(-0.01%) |
Mar 23, 2010 | 6.675 | 6.817 | 6.533 | 6.533 | 486 | -0.24(-3.49%) |
Mar 22, 2010 | 6.012 | 6.769 | 6.012 | 6.769 | 253 | +0.47(+7.52%) |
Mar 19, 2010 | 6.078 | 6.296 | 6.059 | 6.296 | 1,542 | +0.14(+2.31%) |
Mar 18, 2010 | 6.173 | 6.173 | 6.154 | 6.154 | 179 | -0.19(-2.99%) |
Mar 17, 2010 | 6.249 | 6.390 | 6.249 | 6.343 | 935 | +0.00(+0.00%) |
Mar 16, 2010 | 6.627 | 6.627 | 6.012 | 6.343 | 8,986 | -0.05(-0.74%) |
Mar 15, 2010 | 6.533 | 7.006 | 6.391 | 6.391 | 3,921 | -0.28(-4.25%) |
Mar 12, 2010 | 6.343 | 6.674 | 5.965 | 6.674 | 13,954 | -0.00(-0.01%) |
Mar 11, 2010 | 7.101 | 7.858 | 6.533 | 6.675 | 46,332 | +0.76(+12.80%) |
Mar 10, 2010 | 5.917 | 5.917 | 5.681 | 5.917 | 3,136 | +0.00(+0.00%) |
Mar 09, 2010 | 5.917 | 5.918 | 5.917 | 5.917 | 1,744 | +0.05(+0.81%) |
Mar 08, 2010 | 5.492 | 5.870 | 5.491 | 5.870 | 1,109 | +0.14(+2.47%) |
Mar 05, 2010 | 5.633 | 5.728 | 5.633 | 5.728 | 817 | +0.05(+0.83%) |
Mar 04, 2010 | 5.539 | 5.681 | 5.538 | 5.681 | 545 | +0.05(+0.84%) |
Mar 03, 2010 | 5.491 | 5.681 | 5.491 | 5.633 | 802 | +0.14(+2.59%) |
Mar 02, 2010 | 5.302 | 5.491 | 5.302 | 5.491 | 78 | +0.00(+0.01%) |