Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.220 | 6.576 | 6.124 | 6.220 | 2,358,078 | -0.22(-3.37%) |
May 27, 2010 | 6.133 | 6.498 | 6.081 | 6.437 | 2,821,428 | +0.39(+6.47%) |
May 26, 2010 | 6.055 | 6.168 | 5.907 | 6.046 | 4,468,035 | +0.26(+4.50%) |
May 25, 2010 | 5.481 | 5.864 | 5.290 | 5.785 | 14,474,716 | -0.09(-1.48%) |
May 24, 2010 | 6.411 | 6.585 | 5.803 | 5.872 | 2,896,291 | -0.52(-8.15%) |
May 21, 2010 | 6.124 | 6.984 | 5.829 | 6.393 | 2,307,884 | +0.08(+1.24%) |
May 20, 2010 | 6.298 | 6.550 | 6.185 | 6.315 | 10,613 | -1.38(-17.95%) |
May 19, 2010 | 8.096 | 8.096 | 7.453 | 7.696 | 1,233,814 | -0.39(-4.83%) |
May 18, 2010 | 8.800 | 8.800 | 7.940 | 8.087 | 667,675 | -0.58(-6.71%) |
May 17, 2010 | 8.886 | 8.965 | 8.079 | 8.669 | 1,176,922 | -0.27(-3.01%) |
May 14, 2010 | 8.939 | 9.243 | 8.713 | 8.939 | 872,103 | -0.30(-3.29%) |
May 13, 2010 | 9.052 | 9.425 | 8.947 | 9.243 | 842,592 | +0.03(+0.28%) |
May 12, 2010 | 8.635 | 9.286 | 8.556 | 9.217 | 1,508,212 | +0.78(+9.27%) |
May 11, 2010 | 8.409 | 8.591 | 8.270 | 8.435 | 1,736,434 | +0.36(+4.52%) |
May 10, 2010 | 8.157 | 8.244 | 7.966 | 8.070 | 1,236,216 | +0.68(+9.17%) |
May 07, 2010 | 8.183 | 8.183 | 7.123 | 7.392 | 1,452,802 | -0.06(-0.79%) |
May 06, 2010 | 7.471 | 8.609 | 4.343 | 7.451 | 345 | -0.21(-2.75%) |
May 05, 2010 | 8.365 | 8.765 | 7.662 | 7.662 | 2,232,192 | -1.00(-11.53%) |
May 04, 2010 | 8.591 | 8.895 | 8.374 | 8.661 | 230 | -0.39(-4.32%) |
May 03, 2010 | 8.522 | 9.086 | 8.374 | 9.052 | 1,525,649 | +0.61(+7.20%) |
Apr 30, 2010 | 8.609 | 8.791 | 8.357 | 8.443 | 928,510 | -0.19(-2.21%) |
Apr 29, 2010 | 8.122 | 8.652 | 8.122 | 8.635 | 466,486 | +0.25(+3.01%) |
Apr 28, 2010 | 8.391 | 8.426 | 8.148 | 8.383 | 769,107 | +0.12(+1.47%) |
Apr 27, 2010 | 8.409 | 8.617 | 8.009 | 8.261 | 907 | -0.20(-2.36%) |
Apr 26, 2010 | 7.775 | 8.817 | 7.775 | 8.461 | 1,192,194 | +0.69(+8.83%) |
Apr 23, 2010 | 7.601 | 7.861 | 7.505 | 7.775 | 633,187 | +0.29(+3.83%) |
Apr 22, 2010 | 7.036 | 7.557 | 6.949 | 7.488 | 924,297 | +0.30(+4.23%) |
Apr 21, 2010 | 7.219 | 7.358 | 7.123 | 7.184 | 728,083 | -0.09(-1.19%) |
Apr 20, 2010 | 7.462 | 7.601 | 7.236 | 7.271 | 408,727 | -0.10(-1.30%) |
Apr 19, 2010 | 7.132 | 7.453 | 7.062 | 7.366 | 579,411 | +0.15(+2.05%) |
Apr 16, 2010 | 7.653 | 7.827 | 7.020 | 7.219 | 1,253,706 | -0.56(-7.15%) |
Apr 15, 2010 | 7.714 | 7.905 | 7.714 | 7.775 | 2,269,332 | -0.04(-0.56%) |
Apr 14, 2010 | 7.523 | 8.113 | 7.523 | 7.818 | 1,443,150 | +0.37(+5.02%) |
Apr 13, 2010 | 7.427 | 7.809 | 7.288 | 7.444 | 1,338,197 | -0.06(-0.81%) |
Apr 12, 2010 | 6.958 | 7.514 | 6.782 | 7.505 | 980,945 | +0.44(+6.27%) |
Apr 09, 2010 | 7.149 | 7.427 | 6.949 | 7.062 | 1,124,747 | -0.03(-0.49%) |
Apr 08, 2010 | 7.088 | 7.158 | 6.602 | 7.097 | 1,219,977 | +0.09(+1.24%) |
Apr 07, 2010 | 6.611 | 7.123 | 6.550 | 7.010 | 3,384,365 | +0.77(+12.40%) |
Apr 06, 2010 | 6.176 | 6.324 | 6.176 | 6.237 | 458,529 | +0.10(+1.70%) |
Apr 05, 2010 | 6.124 | 6.411 | 6.037 | 6.133 | 842,942 | +0.03(+0.43%) |
Apr 01, 2010 | 6.046 | 6.107 | 6.107 | 6.107 | 793,743 | +0.02(+0.29%) |
Mar 31, 2010 | 6.037 | 6.159 | 5.994 | 6.089 | 737,046 | +0.05(+0.86%) |
Mar 30, 2010 | 6.341 | 6.350 | 5.976 | 6.037 | 490,559 | -0.24(-3.87%) |
Mar 29, 2010 | 6.333 | 6.333 | 5.976 | 6.280 | 640,923 | +0.10(+1.55%) |
Mar 26, 2010 | 6.489 | 6.593 | 6.107 | 6.185 | 1,037,243 | -0.28(-4.30%) |
Mar 25, 2010 | 6.541 | 6.810 | 6.359 | 6.463 | 1,094,897 | -0.01(-0.13%) |
Mar 24, 2010 | 6.393 | 6.810 | 6.185 | 6.472 | 1,440,127 | +0.08(+1.22%) |
Mar 23, 2010 | 5.890 | 6.419 | 5.872 | 6.393 | 1,298,032 | +0.54(+9.20%) |
Mar 22, 2010 | 5.846 | 5.950 | 5.507 | 5.855 | 1,617,835 | -0.04(-0.74%) |
Mar 19, 2010 | 6.671 | 6.671 | 5.890 | 5.898 | 3,208,995 | -0.75(-11.24%) |
Mar 18, 2010 | 6.115 | 6.741 | 6.115 | 6.645 | 3,222,796 | +0.79(+13.50%) |
Mar 17, 2010 | 5.447 | 6.081 | 5.429 | 5.855 | 2,295,932 | +0.39(+7.15%) |
Mar 16, 2010 | 5.334 | 5.499 | 5.238 | 5.464 | 829,183 | +0.17(+3.11%) |
Mar 15, 2010 | 5.282 | 5.308 | 5.151 | 5.299 | 1,761,912 | +0.10(+1.84%) |
Mar 12, 2010 | 5.030 | 5.299 | 4.786 | 5.203 | 2,526,994 | +0.50(+10.72%) |
Mar 11, 2010 | 4.708 | 4.873 | 4.517 | 4.699 | 1,595,653 | -0.07(-1.46%) |
Mar 10, 2010 | 4.465 | 4.977 | 4.300 | 4.769 | 3,464,785 | +0.39(+8.93%) |
Mar 09, 2010 | 3.648 | 4.387 | 3.596 | 4.378 | 1,242,646 | +0.75(+20.57%) |
Mar 08, 2010 | 3.796 | 4.013 | 3.449 | 3.631 | 1,022,964 | -0.16(-4.13%) |
Mar 05, 2010 | 2.953 | 4.013 | 2.953 | 3.787 | 2,000,680 | +0.85(+28.99%) |
Mar 04, 2010 | 2.875 | 2.971 | 2.754 | 2.936 | 498,040 | +0.03(+1.20%) |
Mar 03, 2010 | 3.040 | 3.155 | 2.867 | 2.901 | 642,173 | -0.11(-3.75%) |
Mar 02, 2010 | 2.832 | 3.040 | 2.822 | 3.014 | 1,233,173 | +0.23(+8.44%) |