Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.941 | 5.026 | 4.883 | 4.941 | 97,670 | -0.06(-1.15%) |
May 27, 2010 | 4.998 | 5.065 | 4.912 | 4.998 | 170,725 | +0.13(+2.75%) |
May 26, 2010 | 4.864 | 5.208 | 4.721 | 4.864 | 1,074 | +0.24(+5.15%) |
May 25, 2010 | 4.654 | 4.693 | 4.578 | 4.626 | 134,157 | -0.12(-2.61%) |
May 24, 2010 | 4.750 | 4.788 | 4.693 | 4.750 | 101,451 | +0.00(+0.00%) |
May 21, 2010 | 4.740 | 4.855 | 4.673 | 4.750 | 203,317 | -0.04(-0.80%) |
May 20, 2010 | 4.883 | 4.941 | 4.788 | 4.788 | 167,692 | -0.42(-8.06%) |
May 19, 2010 | 5.284 | 5.284 | 5.112 | 5.208 | 137,725 | -0.09(-1.62%) |
May 18, 2010 | 5.408 | 5.484 | 5.255 | 5.293 | 112,017 | -0.03(-0.54%) |
May 17, 2010 | 5.456 | 5.475 | 5.131 | 5.322 | 171,396 | -0.12(-2.28%) |
May 14, 2010 | 5.446 | 5.446 | 5.303 | 5.446 | 161,747 | +0.01(+0.18%) |
May 13, 2010 | 5.427 | 5.551 | 5.303 | 5.437 | 211,806 | +0.01(+0.18%) |
May 12, 2010 | 5.198 | 5.427 | 5.122 | 5.427 | 180,343 | +0.26(+4.98%) |
May 11, 2010 | 5.093 | 5.217 | 5.084 | 5.169 | 197,086 | +0.07(+1.31%) |
May 10, 2010 | 4.969 | 5.131 | 4.960 | 5.103 | 219,828 | +0.29(+5.94%) |
May 07, 2010 | 4.817 | 4.864 | 4.626 | 4.817 | 485,165 | +0.01(+0.20%) |
May 06, 2010 | 4.912 | 5.169 | 4.702 | 4.807 | 209 | -0.35(-6.84%) |
May 05, 2010 | 5.375 | 5.379 | 5.141 | 5.160 | 399,674 | -0.39(-7.04%) |
May 04, 2010 | 5.808 | 5.808 | 5.494 | 5.551 | 255,175 | -0.36(-6.13%) |
May 03, 2010 | 5.837 | 5.990 | 5.713 | 5.913 | 179,593 | +0.09(+1.47%) |
Apr 30, 2010 | 5.923 | 5.990 | 5.818 | 5.828 | 158,776 | -0.07(-1.13%) |
Apr 29, 2010 | 5.608 | 5.894 | 5.589 | 5.894 | 217,005 | +0.28(+4.92%) |
Apr 28, 2010 | 5.818 | 5.847 | 5.484 | 5.618 | 407,881 | -0.15(-2.64%) |
Apr 27, 2010 | 5.818 | 5.913 | 5.732 | 5.770 | 182,140 | -0.08(-1.31%) |
Apr 26, 2010 | 5.837 | 5.923 | 5.809 | 5.847 | 173,134 | -0.04(-0.65%) |
Apr 23, 2010 | 5.942 | 5.971 | 5.818 | 5.885 | 142,306 | -0.07(-1.12%) |
Apr 22, 2010 | 5.952 | 5.952 | 5.818 | 5.952 | 113,203 | -0.07(-1.11%) |
Apr 21, 2010 | 6.018 | 6.076 | 5.913 | 6.018 | 92,622 | -0.02(-0.32%) |
Apr 20, 2010 | 6.076 | 6.076 | 5.923 | 6.037 | 79,968 | +0.01(+0.16%) |
Apr 19, 2010 | 6.152 | 6.257 | 5.866 | 6.028 | 176,662 | -0.18(-2.92%) |
Apr 16, 2010 | 6.200 | 6.295 | 6.123 | 6.209 | 210,737 | +0.01(+0.15%) |
Apr 15, 2010 | 6.171 | 6.228 | 6.114 | 6.200 | 141,543 | -0.01(-0.15%) |
Apr 14, 2010 | 6.076 | 6.219 | 5.961 | 6.209 | 202,058 | +0.15(+2.52%) |
Apr 13, 2010 | 5.789 | 6.133 | 5.761 | 6.056 | 261,793 | +0.29(+4.96%) |
Apr 12, 2010 | 5.818 | 5.885 | 5.742 | 5.770 | 198,258 | -0.06(-0.98%) |
Apr 09, 2010 | 5.904 | 5.990 | 5.818 | 5.828 | 146,315 | -0.08(-1.29%) |
Apr 08, 2010 | 6.123 | 6.123 | 5.866 | 5.904 | 280,164 | -0.25(-4.03%) |
Apr 07, 2010 | 6.343 | 6.343 | 6.104 | 6.152 | 237,314 | -0.22(-3.44%) |
Apr 06, 2010 | 6.438 | 6.438 | 6.343 | 6.371 | 81,111 | -0.04(-0.60%) |
Apr 05, 2010 | 6.200 | 6.419 | 6.200 | 6.409 | 136,789 | +0.18(+2.91%) |
Apr 01, 2010 | 6.200 | 6.228 | 6.228 | 6.228 | 99,184 | +0.06(+0.93%) |
Mar 31, 2010 | 6.257 | 6.328 | 6.152 | 6.171 | 113,699 | -0.05(-0.77%) |
Mar 30, 2010 | 6.200 | 6.343 | 6.200 | 6.219 | 129,306 | +0.03(+0.46%) |
Mar 29, 2010 | 6.180 | 6.200 | 6.123 | 6.190 | 82,596 | +0.01(+0.15%) |
Mar 26, 2010 | 6.114 | 6.209 | 6.056 | 6.180 | 91,769 | +0.06(+0.93%) |
Mar 25, 2010 | 6.085 | 6.266 | 6.076 | 6.123 | 143,623 | +0.05(+0.78%) |
Mar 24, 2010 | 6.219 | 6.257 | 6.066 | 6.076 | 223,742 | -0.16(-2.60%) |
Mar 23, 2010 | 6.180 | 6.295 | 6.104 | 6.238 | 145,328 | +0.04(+0.62%) |
Mar 22, 2010 | 6.285 | 6.285 | 6.114 | 6.200 | 161,146 | -0.12(-1.96%) |
Mar 19, 2010 | 6.390 | 6.514 | 6.209 | 6.324 | 286,866 | -0.16(-2.50%) |
Mar 18, 2010 | 6.324 | 6.505 | 6.304 | 6.486 | 134,419 | +0.17(+2.72%) |
Mar 17, 2010 | 6.333 | 6.390 | 6.200 | 6.314 | 178,580 | -0.03(-0.45%) |
Mar 16, 2010 | 6.324 | 6.343 | 6.238 | 6.343 | 106,978 | +0.07(+1.06%) |
Mar 15, 2010 | 6.200 | 6.295 | 6.181 | 6.276 | 101,960 | -0.04(-0.60%) |
Mar 12, 2010 | 6.381 | 6.438 | 6.114 | 6.314 | 208,652 | -0.06(-0.90%) |
Mar 11, 2010 | 6.562 | 6.591 | 6.333 | 6.371 | 222,648 | -0.21(-3.19%) |
Mar 10, 2010 | 6.629 | 6.696 | 6.572 | 6.581 | 149,478 | -0.05(-0.72%) |
Mar 09, 2010 | 6.619 | 6.686 | 6.524 | 6.629 | 157,177 | -0.01(-0.14%) |
Mar 08, 2010 | 6.686 | 6.705 | 6.591 | 6.638 | 132,313 | -0.03(-0.43%) |
Mar 05, 2010 | 6.524 | 6.867 | 6.257 | 6.667 | 594,941 | -0.44(-6.17%) |
Mar 04, 2010 | 6.848 | 7.106 | 6.772 | 7.106 | 190,284 | +0.28(+4.05%) |
Mar 03, 2010 | 6.877 | 6.877 | 6.791 | 6.829 | 120,570 | -0.05(-0.69%) |
Mar 02, 2010 | 6.791 | 6.896 | 6.743 | 6.877 | 236,396 | +0.13(+1.98%) |