Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.636 | 6.609 | 6.284 | 6.284 | 1,850,903 | -0.35(-5.31%) |
May 27, 2010 | 6.148 | 6.636 | 6.139 | 6.636 | 2,848,720 | +0.70(+11.87%) |
May 26, 2010 | 6.013 | 6.293 | 5.859 | 5.932 | 2,087,150 | -0.04(-0.61%) |
May 25, 2010 | 5.878 | 5.995 | 5.688 | 5.968 | 2,146,368 | -0.17(-2.79%) |
May 24, 2010 | 5.986 | 6.338 | 5.923 | 6.139 | 1,794,444 | +0.06(+1.04%) |
May 21, 2010 | 5.787 | 6.293 | 5.742 | 6.076 | 2,138,945 | +0.15(+2.59%) |
May 20, 2010 | 5.918 | 6.194 | 5.769 | 5.923 | 2,759,516 | -0.42(-6.55%) |
May 19, 2010 | 6.184 | 6.491 | 6.103 | 6.338 | 3,166,282 | +0.15(+2.48%) |
May 18, 2010 | 6.771 | 6.816 | 6.166 | 6.184 | 2,916,746 | -0.49(-7.31%) |
May 17, 2010 | 6.627 | 6.771 | 6.284 | 6.672 | 1,793,610 | +0.08(+1.23%) |
May 14, 2010 | 6.771 | 6.771 | 6.446 | 6.591 | 1,666,037 | -0.32(-4.58%) |
May 13, 2010 | 6.970 | 7.196 | 6.807 | 6.907 | 1,857,690 | -0.14(-1.92%) |
May 12, 2010 | 6.681 | 7.069 | 6.564 | 7.042 | 2,648,565 | +0.38(+5.69%) |
May 11, 2010 | 6.789 | 6.952 | 6.510 | 6.663 | 2,390,548 | -0.12(-1.73%) |
May 10, 2010 | 6.690 | 6.952 | 6.645 | 6.780 | 2,104,265 | +0.37(+5.77%) |
May 07, 2010 | 6.871 | 7.051 | 6.175 | 6.410 | 4,135,486 | -0.41(-5.96%) |
May 06, 2010 | 7.322 | 7.530 | 4.740 | 6.816 | 4,775,189 | -0.40(-5.51%) |
May 05, 2010 | 7.367 | 7.611 | 7.141 | 7.214 | 2,229,958 | -0.21(-2.80%) |
May 04, 2010 | 7.593 | 7.629 | 7.331 | 7.421 | 2,265,866 | -0.38(-4.86%) |
May 03, 2010 | 7.448 | 7.882 | 7.448 | 7.801 | 1,607,809 | +0.42(+5.62%) |
Apr 30, 2010 | 7.936 | 7.945 | 7.385 | 7.385 | 2,275,896 | -0.58(-7.26%) |
Apr 29, 2010 | 7.846 | 8.017 | 7.611 | 7.963 | 2,176,413 | +0.15(+1.97%) |
Apr 28, 2010 | 7.683 | 7.819 | 7.467 | 7.810 | 2,249,687 | +0.22(+2.85%) |
Apr 27, 2010 | 7.882 | 8.098 | 7.584 | 7.593 | 2,271,006 | -0.25(-3.22%) |
Apr 26, 2010 | 7.792 | 7.954 | 7.728 | 7.846 | 1,437,688 | +0.05(+0.70%) |
Apr 23, 2010 | 7.945 | 8.044 | 7.674 | 7.792 | 1,878,625 | -0.17(-2.15%) |
Apr 22, 2010 | 7.467 | 7.999 | 7.376 | 7.963 | 2,709,052 | +0.34(+4.50%) |
Apr 21, 2010 | 8.044 | 8.098 | 7.539 | 7.620 | 3,218,824 | -0.42(-5.17%) |
Apr 20, 2010 | 7.530 | 8.035 | 7.412 | 8.035 | 4,492,032 | +0.65(+8.80%) |
Apr 19, 2010 | 7.918 | 7.918 | 7.187 | 7.385 | 4,914,257 | -0.41(-5.21%) |
Apr 16, 2010 | 7.918 | 7.927 | 7.593 | 7.792 | 4,544,561 | -0.12(-1.48%) |
Apr 15, 2010 | 8.496 | 8.559 | 7.810 | 7.909 | 5,618,121 | -0.55(-6.51%) |
Apr 14, 2010 | 8.252 | 8.649 | 8.216 | 8.460 | 13,730,258 | +1.36(+19.21%) |
Apr 13, 2010 | 7.304 | 7.331 | 7.096 | 7.096 | 1,828,459 | -0.23(-3.20%) |
Apr 12, 2010 | 7.114 | 7.430 | 7.069 | 7.331 | 3,442,709 | +0.26(+3.70%) |
Apr 09, 2010 | 6.789 | 7.114 | 6.663 | 7.069 | 2,215,106 | +0.30(+4.40%) |
Apr 08, 2010 | 6.816 | 6.898 | 6.627 | 6.771 | 1,184,441 | -0.07(-1.06%) |
Apr 07, 2010 | 6.600 | 6.934 | 6.491 | 6.844 | 2,647,939 | +0.39(+6.01%) |
Apr 06, 2010 | 6.672 | 6.672 | 6.365 | 6.455 | 1,359,634 | -0.19(-2.85%) |
Apr 05, 2010 | 6.672 | 6.672 | 6.500 | 6.645 | 1,474,045 | +0.01(+0.14%) |
Apr 01, 2010 | 6.573 | 6.636 | 6.636 | 6.636 | 1,364,468 | +0.09(+1.38%) |
Mar 31, 2010 | 6.500 | 6.708 | 6.451 | 6.546 | 911,543 | -0.02(-0.28%) |
Mar 30, 2010 | 6.419 | 6.586 | 6.383 | 6.564 | 749,213 | +0.14(+2.11%) |
Mar 29, 2010 | 6.582 | 6.620 | 6.392 | 6.428 | 891,478 | -0.12(-1.79%) |
Mar 26, 2010 | 6.618 | 6.681 | 6.401 | 6.546 | 1,531,351 | -0.02(-0.28%) |
Mar 25, 2010 | 6.392 | 6.744 | 6.320 | 6.564 | 2,412,674 | +0.23(+3.56%) |
Mar 24, 2010 | 6.266 | 6.464 | 6.139 | 6.338 | 1,495,227 | +0.01(+0.14%) |
Mar 23, 2010 | 6.148 | 6.374 | 6.031 | 6.329 | 1,571,158 | +0.16(+2.64%) |
Mar 22, 2010 | 5.914 | 6.184 | 5.760 | 6.166 | 1,019,989 | +0.20(+3.33%) |
Mar 19, 2010 | 6.329 | 6.329 | 5.887 | 5.968 | 2,274,748 | -0.32(-5.03%) |
Mar 18, 2010 | 6.428 | 6.437 | 6.230 | 6.284 | 1,271,768 | -0.18(-2.79%) |
Mar 17, 2010 | 6.473 | 6.573 | 6.311 | 6.464 | 1,127,135 | -0.02(-0.28%) |
Mar 16, 2010 | 6.311 | 6.510 | 6.121 | 6.482 | 1,335,005 | +0.19(+3.01%) |
Mar 15, 2010 | 6.257 | 6.537 | 6.212 | 6.293 | 1,737,329 | -0.32(-4.78%) |
Mar 12, 2010 | 6.708 | 6.753 | 6.410 | 6.609 | 1,388,494 | -0.09(-1.35%) |
Mar 11, 2010 | 6.699 | 6.780 | 6.491 | 6.699 | 1,129,536 | -0.09(-1.33%) |
Mar 10, 2010 | 6.825 | 6.925 | 6.546 | 6.789 | 1,711,423 | +0.07(+1.08%) |
Mar 09, 2010 | 6.446 | 6.835 | 6.338 | 6.717 | 2,603,142 | +0.33(+5.08%) |
Mar 08, 2010 | 6.212 | 6.500 | 6.212 | 6.392 | 1,519,854 | +0.19(+3.06%) |
Mar 05, 2010 | 5.995 | 6.221 | 5.914 | 6.203 | 1,530,933 | +0.23(+3.78%) |
Mar 04, 2010 | 6.284 | 6.284 | 5.950 | 5.977 | 1,720,897 | -0.31(-4.89%) |
Mar 03, 2010 | 6.500 | 6.537 | 6.112 | 6.284 | 1,454,163 | -0.16(-2.52%) |
Mar 02, 2010 | 6.374 | 6.455 | 6.275 | 6.446 | 2,139,269 | +0.12(+1.85%) |