Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.789 | 5.865 | 5.657 | 5.707 | 261,094 | -0.08(-1.42%) |
May 27, 2010 | 5.770 | 5.808 | 5.682 | 5.789 | 478,633 | +0.18(+3.15%) |
May 26, 2010 | 5.556 | 5.733 | 5.556 | 5.613 | 485,110 | +0.09(+1.60%) |
May 25, 2010 | 5.436 | 5.550 | 5.335 | 5.524 | 305,013 | -0.03(-0.57%) |
May 24, 2010 | 5.600 | 5.707 | 5.543 | 5.556 | 433,094 | -0.03(-0.56%) |
May 21, 2010 | 5.556 | 5.770 | 5.480 | 5.588 | 759,890 | -0.08(-1.45%) |
May 20, 2010 | 5.701 | 5.875 | 5.575 | 5.670 | 1,168,108 | -0.25(-4.16%) |
May 19, 2010 | 6.054 | 6.130 | 5.878 | 5.915 | 1,314,586 | -0.18(-2.90%) |
May 18, 2010 | 6.306 | 6.344 | 6.067 | 6.092 | 787,723 | -0.13(-2.13%) |
May 17, 2010 | 6.187 | 6.401 | 6.061 | 6.225 | 482,880 | +0.10(+1.65%) |
May 14, 2010 | 6.155 | 6.180 | 6.061 | 6.124 | 466,534 | -0.09(-1.42%) |
May 13, 2010 | 6.023 | 6.243 | 6.023 | 6.212 | 304,488 | +0.15(+2.50%) |
May 12, 2010 | 5.922 | 6.073 | 5.922 | 6.061 | 751,115 | +0.14(+2.34%) |
May 11, 2010 | 6.054 | 6.092 | 5.897 | 5.922 | 570,806 | -0.16(-2.59%) |
May 10, 2010 | 6.035 | 6.161 | 5.950 | 6.079 | 1,211,219 | +0.29(+5.01%) |
May 07, 2010 | 5.985 | 5.991 | 5.663 | 5.789 | 1,425,040 | -0.20(-3.37%) |
May 06, 2010 | 6.180 | 6.351 | 5.676 | 5.991 | 1,322,432 | -0.26(-4.14%) |
May 05, 2010 | 6.243 | 6.370 | 6.174 | 6.250 | 549,318 | -0.11(-1.69%) |
May 04, 2010 | 6.496 | 6.527 | 6.237 | 6.357 | 422,034 | -0.25(-3.82%) |
May 03, 2010 | 6.452 | 6.616 | 6.376 | 6.609 | 335,747 | +0.18(+2.85%) |
Apr 30, 2010 | 6.546 | 6.609 | 6.426 | 6.426 | 332,972 | -0.14(-2.11%) |
Apr 29, 2010 | 6.508 | 6.584 | 6.464 | 6.565 | 355,220 | +0.10(+1.56%) |
Apr 28, 2010 | 6.388 | 6.477 | 6.294 | 6.464 | 228,291 | +0.11(+1.69%) |
Apr 27, 2010 | 6.508 | 6.528 | 6.325 | 6.357 | 296,292 | -0.17(-2.61%) |
Apr 26, 2010 | 6.458 | 6.634 | 6.458 | 6.527 | 430,527 | +0.05(+0.78%) |
Apr 23, 2010 | 6.452 | 6.565 | 6.382 | 6.477 | 448,047 | +0.01(+0.20%) |
Apr 22, 2010 | 6.376 | 6.496 | 6.231 | 6.464 | 491,324 | +0.00(+0.00%) |
Apr 21, 2010 | 6.458 | 6.508 | 6.420 | 6.464 | 273,252 | +0.03(+0.49%) |
Apr 20, 2010 | 6.313 | 6.445 | 6.313 | 6.433 | 605,850 | +0.14(+2.20%) |
Apr 19, 2010 | 6.225 | 6.338 | 6.218 | 6.294 | 275,885 | +0.06(+0.91%) |
Apr 16, 2010 | 6.414 | 6.414 | 6.199 | 6.237 | 452,444 | -0.18(-2.85%) |
Apr 15, 2010 | 6.445 | 6.458 | 6.325 | 6.420 | 348,024 | -0.01(-0.20%) |
Apr 14, 2010 | 6.338 | 6.549 | 6.325 | 6.433 | 380,554 | +0.11(+1.80%) |
Apr 13, 2010 | 6.325 | 6.388 | 6.281 | 6.319 | 449,350 | -0.03(-0.40%) |
Apr 12, 2010 | 6.325 | 6.388 | 6.313 | 6.344 | 654,808 | -0.00(-0.05%) |
Apr 09, 2010 | 6.325 | 6.388 | 6.281 | 6.347 | 719,822 | +0.03(+0.50%) |
Apr 08, 2010 | 6.426 | 6.559 | 6.218 | 6.316 | 637,718 | -0.15(-2.39%) |
Apr 07, 2010 | 6.395 | 6.559 | 6.395 | 6.470 | 639,030 | +0.08(+1.28%) |
Apr 06, 2010 | 6.395 | 6.470 | 6.363 | 6.388 | 337,697 | -0.03(-0.39%) |
Apr 05, 2010 | 6.344 | 6.470 | 6.315 | 6.414 | 526,918 | +0.08(+1.19%) |
Apr 01, 2010 | 6.578 | 6.338 | 6.338 | 6.338 | 3,604,216 | -0.23(-3.46%) |
Mar 31, 2010 | 6.742 | 6.742 | 6.540 | 6.565 | 350,008 | -0.22(-3.25%) |
Mar 30, 2010 | 6.855 | 6.937 | 6.723 | 6.786 | 181,063 | -0.06(-0.83%) |
Mar 29, 2010 | 6.874 | 6.899 | 6.767 | 6.843 | 230,980 | +0.01(+0.09%) |
Mar 26, 2010 | 6.981 | 7.051 | 6.779 | 6.836 | 328,851 | -0.09(-1.36%) |
Mar 25, 2010 | 7.126 | 7.158 | 6.918 | 6.931 | 240,324 | -0.16(-2.31%) |
Mar 24, 2010 | 7.170 | 7.196 | 7.070 | 7.095 | 331,833 | -0.11(-1.49%) |
Mar 23, 2010 | 7.145 | 7.246 | 6.937 | 7.202 | 228,736 | +0.08(+1.06%) |
Mar 22, 2010 | 7.044 | 7.202 | 6.943 | 7.126 | 201,918 | +0.04(+0.62%) |
Mar 19, 2010 | 7.246 | 7.246 | 6.950 | 7.082 | 441,913 | -0.15(-2.09%) |
Mar 18, 2010 | 7.240 | 7.265 | 7.133 | 7.234 | 241,964 | +0.02(+0.26%) |
Mar 17, 2010 | 7.227 | 7.265 | 7.082 | 7.215 | 194,326 | +0.03(+0.35%) |
Mar 16, 2010 | 7.164 | 7.205 | 7.070 | 7.189 | 227,926 | +0.03(+0.44%) |
Mar 15, 2010 | 7.089 | 7.164 | 6.988 | 7.158 | 215,131 | +0.09(+1.34%) |
Mar 12, 2010 | 7.271 | 7.271 | 7.013 | 7.063 | 329,635 | -0.15(-2.01%) |
Mar 11, 2010 | 7.145 | 7.322 | 7.032 | 7.208 | 474,992 | -0.01(-0.09%) |
Mar 10, 2010 | 7.170 | 7.278 | 7.126 | 7.215 | 315,271 | +0.03(+0.44%) |
Mar 09, 2010 | 7.189 | 7.227 | 7.070 | 7.183 | 734,430 | -0.04(-0.61%) |
Mar 08, 2010 | 7.240 | 7.316 | 7.215 | 7.227 | 713,081 | +0.03(+0.35%) |
Mar 05, 2010 | 6.773 | 7.252 | 6.773 | 7.202 | 1,222,508 | +0.44(+6.43%) |
Mar 04, 2010 | 6.672 | 6.767 | 6.338 | 6.767 | 434,686 | +0.13(+2.00%) |
Mar 03, 2010 | 6.698 | 6.792 | 6.540 | 6.634 | 641,399 | -0.03(-0.47%) |
Mar 02, 2010 | 6.325 | 6.666 | 6.313 | 6.666 | 1,228,858 | +0.33(+5.17%) |