Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.230 | 6.250 | 6.090 | 6.100 | 141,769 | -0.13(-2.09%) |
May 27, 2010 | 6.020 | 6.230 | 5.990 | 6.230 | 197,730 | +0.22(+3.66%) |
May 26, 2010 | 5.880 | 6.020 | 5.870 | 6.010 | 273,042 | +0.14(+2.39%) |
May 25, 2010 | 5.900 | 5.930 | 5.770 | 5.870 | 295,001 | -0.18(-2.98%) |
May 24, 2010 | 5.990 | 6.120 | 5.990 | 6.050 | 145,439 | +0.04(+0.67%) |
May 21, 2010 | 6.050 | 6.130 | 5.920 | 6.010 | 361,033 | -0.09(-1.48%) |
May 20, 2010 | 6.105 | 6.372 | 6.080 | 6.100 | 267,394 | -0.38(-5.86%) |
May 19, 2010 | 6.610 | 6.730 | 6.460 | 6.480 | 320,777 | -0.16(-2.41%) |
May 18, 2010 | 6.460 | 6.660 | 6.430 | 6.640 | 399,671 | +0.26(+4.08%) |
May 17, 2010 | 6.550 | 6.610 | 6.210 | 6.380 | 431,387 | -0.15(-2.30%) |
May 14, 2010 | 6.500 | 6.580 | 6.391 | 6.530 | 217,391 | -0.02(-0.31%) |
May 13, 2010 | 6.350 | 6.570 | 6.350 | 6.550 | 241,662 | +0.18(+2.83%) |
May 12, 2010 | 6.740 | 6.810 | 6.270 | 6.370 | 558,257 | -0.33(-4.93%) |
May 11, 2010 | 6.750 | 6.890 | 6.150 | 6.700 | 494,375 | +0.40(+6.35%) |
May 10, 2010 | 6.240 | 6.490 | 6.100 | 6.300 | 498,282 | +0.07(+1.12%) |
May 07, 2010 | 6.000 | 6.470 | 5.990 | 6.230 | 464,829 | +0.17(+2.81%) |
May 06, 2010 | 6.240 | 6.370 | 5.880 | 6.060 | 534,863 | -0.21(-3.35%) |
May 05, 2010 | 6.290 | 6.370 | 6.240 | 6.270 | 178,740 | -0.04(-0.63%) |
May 04, 2010 | 6.380 | 6.430 | 6.220 | 6.310 | 318,820 | -0.17(-2.62%) |
May 03, 2010 | 6.430 | 6.510 | 6.400 | 6.480 | 206,397 | +0.05(+0.78%) |
Apr 30, 2010 | 6.500 | 6.540 | 6.430 | 6.430 | 245,211 | -0.07(-1.08%) |
Apr 29, 2010 | 6.510 | 6.570 | 6.430 | 6.500 | 334,715 | +0.02(+0.31%) |
Apr 28, 2010 | 6.430 | 6.520 | 6.357 | 6.480 | 299,869 | +0.07(+1.09%) |
Apr 27, 2010 | 6.470 | 6.500 | 6.390 | 6.410 | 343,596 | -0.07(-1.08%) |
Apr 26, 2010 | 6.320 | 6.500 | 6.320 | 6.480 | 258,730 | +0.14(+2.21%) |
Apr 23, 2010 | 6.360 | 6.450 | 6.260 | 6.340 | 146,729 | -0.04(-0.63%) |
Apr 22, 2010 | 6.270 | 6.380 | 6.220 | 6.380 | 157,386 | +0.04(+0.63%) |
Apr 21, 2010 | 6.490 | 6.520 | 6.300 | 6.340 | 146,220 | -0.15(-2.31%) |
Apr 20, 2010 | 6.460 | 6.500 | 6.350 | 6.490 | 666,495 | +0.07(+1.09%) |
Apr 19, 2010 | 6.630 | 6.690 | 6.320 | 6.420 | 475,564 | -0.27(-4.04%) |
Apr 16, 2010 | 6.780 | 6.840 | 6.580 | 6.690 | 299,936 | -0.07(-1.04%) |
Apr 15, 2010 | 6.860 | 6.930 | 6.710 | 6.760 | 561,839 | -0.06(-0.88%) |
Apr 14, 2010 | 6.070 | 7.070 | 6.050 | 6.820 | 1,509,218 | +0.81(+13.48%) |
Apr 13, 2010 | 6.200 | 6.250 | 5.950 | 6.010 | 319,936 | -0.18(-2.91%) |
Apr 12, 2010 | 5.910 | 6.210 | 5.900 | 6.190 | 343,981 | +0.31(+5.27%) |
Apr 09, 2010 | 5.940 | 5.950 | 5.810 | 5.880 | 203,174 | -0.08(-1.34%) |
Apr 08, 2010 | 5.980 | 6.000 | 5.850 | 5.960 | 302,128 | -0.07(-1.16%) |
Apr 07, 2010 | 6.100 | 6.110 | 6.000 | 6.030 | 152,000 | -0.06(-0.99%) |
Apr 06, 2010 | 6.080 | 6.160 | 6.060 | 6.090 | 205,385 | -0.04(-0.65%) |
Apr 05, 2010 | 6.110 | 6.200 | 6.000 | 6.130 | 309,384 | +0.02(+0.33%) |
Apr 01, 2010 | 6.070 | 6.110 | 6.110 | 6.110 | 500,100 | +0.04(+0.66%) |
Mar 31, 2010 | 6.060 | 6.160 | 6.050 | 6.070 | 344,599 | -0.05(-0.82%) |
Mar 30, 2010 | 6.000 | 6.170 | 5.940 | 6.120 | 480,597 | -0.07(-1.13%) |
Mar 29, 2010 | 6.020 | 6.250 | 6.020 | 6.190 | 388,006 | +0.15(+2.48%) |
Mar 26, 2010 | 6.100 | 6.240 | 5.920 | 6.040 | 505,362 | -0.15(-2.42%) |
Mar 25, 2010 | 6.700 | 6.700 | 6.150 | 6.190 | 815,176 | -0.51(-7.61%) |
Mar 24, 2010 | 6.700 | 6.770 | 6.610 | 6.700 | 451,142 | -0.10(-1.47%) |
Mar 23, 2010 | 6.810 | 6.840 | 6.500 | 6.800 | 1,176,712 | -0.39(-5.42%) |
Mar 22, 2010 | 6.930 | 7.210 | 6.900 | 7.190 | 238,284 | +0.27(+3.90%) |
Mar 19, 2010 | 7.370 | 7.449 | 6.918 | 6.920 | 514,239 | -0.39(-5.34%) |
Mar 18, 2010 | 7.320 | 7.330 | 7.150 | 7.310 | 316,055 | +0.02(+0.27%) |
Mar 17, 2010 | 7.210 | 7.390 | 7.153 | 7.290 | 158,001 | +0.12(+1.67%) |
Mar 16, 2010 | 7.090 | 7.170 | 6.990 | 7.170 | 154,426 | +0.12(+1.70%) |
Mar 15, 2010 | 7.030 | 7.320 | 7.000 | 7.050 | 295,012 | -0.17(-2.35%) |
Mar 12, 2010 | 7.320 | 7.320 | 7.150 | 7.220 | 107,894 | -0.10(-1.37%) |
Mar 11, 2010 | 7.430 | 7.430 | 7.025 | 7.320 | 302,042 | -0.13(-1.74%) |
Mar 10, 2010 | 7.380 | 7.750 | 7.380 | 7.450 | 355,298 | +0.05(+0.68%) |
Mar 09, 2010 | 7.310 | 7.450 | 7.180 | 7.400 | 200,827 | +0.04(+0.54%) |
Mar 08, 2010 | 7.450 | 7.460 | 7.330 | 7.360 | 239,948 | -0.12(-1.60%) |
Mar 05, 2010 | 7.410 | 7.510 | 7.220 | 7.480 | 143,848 | +0.09(+1.22%) |
Mar 04, 2010 | 7.380 | 7.450 | 7.260 | 7.390 | 167,973 | +0.05(+0.68%) |
Mar 03, 2010 | 7.490 | 7.660 | 7.320 | 7.340 | 356,455 | -0.12(-1.61%) |
Mar 02, 2010 | 7.190 | 7.460 | 7.110 | 7.460 | 505,762 | +0.27(+3.76%) |