Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.225 | 5.451 | 5.152 | 5.225 | 7,838,011 | -0.18(-3.36%) |
May 27, 2010 | 5.451 | 5.485 | 5.274 | 5.407 | 6,247,977 | +0.11(+2.04%) |
May 26, 2010 | 5.299 | 5.510 | 5.260 | 5.299 | 407 | +0.08(+1.60%) |
May 25, 2010 | 4.931 | 5.245 | 4.848 | 5.215 | 11,148,758 | +0.06(+1.24%) |
May 24, 2010 | 5.211 | 5.387 | 5.137 | 5.152 | 10,022,162 | -0.28(-5.15%) |
May 21, 2010 | 5.230 | 5.520 | 5.181 | 5.431 | 9,318,082 | +0.03(+0.64%) |
May 20, 2010 | 5.240 | 5.456 | 5.166 | 5.397 | 2,005 | -0.27(-4.76%) |
May 19, 2010 | 5.677 | 5.706 | 5.426 | 5.667 | 11,741,596 | -0.04(-0.69%) |
May 18, 2010 | 6.030 | 6.030 | 5.701 | 5.706 | 1,019 | -0.22(-3.73%) |
May 17, 2010 | 6.059 | 6.074 | 5.799 | 5.927 | 9,625,409 | -0.08(-1.39%) |
May 14, 2010 | 6.010 | 6.265 | 5.888 | 6.010 | 14,051,350 | -0.37(-5.77%) |
May 13, 2010 | 6.398 | 6.462 | 6.236 | 6.378 | 6,898,992 | +0.00(+0.08%) |
May 12, 2010 | 6.422 | 6.422 | 6.280 | 6.373 | 6,228,440 | +0.03(+0.54%) |
May 11, 2010 | 6.403 | 6.475 | 6.315 | 6.339 | 9,614,578 | -0.08(-1.21%) |
May 10, 2010 | 6.417 | 6.495 | 6.305 | 6.417 | 15,497,668 | +0.49(+8.30%) |
May 07, 2010 | 6.159 | 6.169 | 5.789 | 5.925 | 17,251,674 | -0.20(-3.34%) |
May 06, 2010 | 6.130 | 6.495 | 5.779 | 6.130 | 20,436 | -0.37(-5.76%) |
May 05, 2010 | 6.553 | 6.704 | 6.441 | 6.505 | 10,483,748 | -0.25(-3.75%) |
May 04, 2010 | 6.909 | 6.909 | 6.548 | 6.758 | 205 | -0.27(-3.81%) |
May 03, 2010 | 6.821 | 7.074 | 6.792 | 7.026 | 11,988,650 | +0.22(+3.22%) |
Apr 30, 2010 | 7.045 | 7.045 | 6.806 | 6.806 | 9,229,732 | -0.28(-3.92%) |
Apr 29, 2010 | 7.006 | 7.118 | 6.904 | 7.084 | 8,207,152 | +0.17(+2.39%) |
Apr 28, 2010 | 7.108 | 7.133 | 6.836 | 6.918 | 9,209,881 | -0.15(-2.07%) |
Apr 27, 2010 | 7.284 | 7.298 | 7.060 | 7.064 | 10,269 | -0.23(-3.20%) |
Apr 26, 2010 | 7.279 | 7.361 | 7.201 | 7.298 | 10,948,471 | +0.04(+0.60%) |
Apr 23, 2010 | 7.264 | 7.332 | 7.196 | 7.254 | 10,368,288 | +0.03(+0.40%) |
Apr 22, 2010 | 7.361 | 7.376 | 7.035 | 7.225 | 15,668,089 | -0.05(-0.74%) |
Apr 21, 2010 | 7.245 | 7.337 | 7.186 | 7.279 | 8,846,943 | +0.09(+1.22%) |
Apr 20, 2010 | 7.191 | 7.259 | 7.123 | 7.191 | 6,530,258 | +0.04(+0.61%) |
Apr 19, 2010 | 7.055 | 7.196 | 6.974 | 7.147 | 9,716,751 | -0.03(-0.41%) |
Apr 16, 2010 | 7.357 | 7.366 | 6.938 | 7.176 | 15,360,102 | -0.22(-2.96%) |
Apr 15, 2010 | 7.430 | 7.483 | 7.332 | 7.396 | 6,617,912 | -0.03(-0.46%) |
Apr 14, 2010 | 7.517 | 7.542 | 7.318 | 7.430 | 9,915,751 | +0.00(+0.07%) |
Apr 13, 2010 | 7.352 | 7.522 | 7.332 | 7.425 | 14,558,609 | +0.11(+1.46%) |
Apr 12, 2010 | 7.235 | 7.396 | 7.206 | 7.318 | 10,477,796 | +0.15(+2.04%) |
Apr 09, 2010 | 7.152 | 7.181 | 7.094 | 7.172 | 5,284,692 | +0.05(+0.75%) |
Apr 08, 2010 | 7.142 | 7.157 | 6.991 | 7.118 | 6,405,783 | -0.03(-0.41%) |
Apr 07, 2010 | 7.157 | 7.206 | 7.084 | 7.147 | 7,036,477 | +0.02(+0.27%) |
Apr 06, 2010 | 7.040 | 7.181 | 7.040 | 7.128 | 6,885,143 | +0.12(+1.74%) |
Apr 05, 2010 | 6.977 | 7.079 | 6.928 | 7.006 | 7,920,425 | +0.04(+0.63%) |
Apr 01, 2010 | 6.870 | 6.962 | 6.962 | 6.962 | 7,934,966 | +0.15(+2.14%) |
Mar 31, 2010 | 6.967 | 7.006 | 6.816 | 6.816 | 9,283,340 | -0.14(-2.03%) |
Mar 30, 2010 | 6.972 | 6.991 | 6.879 | 6.957 | 6,404,039 | +0.01(+0.14%) |
Mar 29, 2010 | 7.084 | 7.118 | 6.918 | 6.948 | 6,859,239 | -0.13(-1.79%) |
Mar 26, 2010 | 7.201 | 7.211 | 7.021 | 7.074 | 8,554,696 | -0.08(-1.09%) |
Mar 25, 2010 | 7.113 | 7.352 | 7.069 | 7.152 | 11,697,636 | +0.08(+1.17%) |
Mar 24, 2010 | 6.938 | 7.089 | 6.850 | 7.069 | 7,729,405 | +0.06(+0.90%) |
Mar 23, 2010 | 6.850 | 7.006 | 6.806 | 7.006 | 6,327,068 | +0.13(+1.91%) |
Mar 22, 2010 | 6.768 | 6.897 | 6.763 | 6.875 | 5,997,186 | +0.08(+1.15%) |
Mar 19, 2010 | 7.079 | 7.084 | 6.792 | 6.797 | 8,432,693 | -0.26(-3.72%) |
Mar 18, 2010 | 7.118 | 7.162 | 7.011 | 7.060 | 5,164,617 | -0.07(-1.02%) |
Mar 17, 2010 | 7.060 | 7.235 | 7.011 | 7.133 | 6,217,893 | +0.11(+1.52%) |
Mar 16, 2010 | 7.011 | 7.060 | 6.938 | 7.026 | 4,615,982 | +0.00(+0.00%) |
Mar 15, 2010 | 6.953 | 7.035 | 6.943 | 7.026 | 6,651,222 | -0.11(-1.50%) |
Mar 12, 2010 | 7.259 | 7.274 | 7.084 | 7.133 | 7,299,968 | -0.12(-1.68%) |
Mar 11, 2010 | 7.103 | 7.254 | 7.001 | 7.254 | 9,651,652 | +0.18(+2.48%) |
Mar 10, 2010 | 7.112 | 7.141 | 7.036 | 7.079 | 6,169,188 | -0.00(-0.07%) |
Mar 09, 2010 | 6.974 | 7.108 | 6.907 | 7.084 | 6,039,961 | +0.10(+1.37%) |
Mar 08, 2010 | 7.179 | 7.179 | 6.984 | 6.988 | 8,415,065 | -0.12(-1.68%) |
Mar 05, 2010 | 6.898 | 7.175 | 6.898 | 7.108 | 16,535,744 | +0.28(+4.05%) |
Mar 04, 2010 | 6.817 | 6.850 | 6.709 | 6.831 | 7,230,344 | +0.04(+0.63%) |
Mar 03, 2010 | 6.907 | 6.917 | 6.774 | 6.788 | 12,865,712 | +0.06(+0.85%) |
Mar 02, 2010 | 6.750 | 6.807 | 6.693 | 6.731 | 5,304,736 | +0.00(+0.00%) |