Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.216 | 7.440 | 7.100 | 7.216 | 445,592 | -0.19(-2.54%) |
May 27, 2010 | 7.172 | 7.405 | 7.037 | 7.405 | 282,574 | +0.41(+5.90%) |
May 26, 2010 | 6.992 | 7.198 | 6.894 | 6.992 | 1,853 | +0.08(+1.17%) |
May 25, 2010 | 6.759 | 6.956 | 6.499 | 6.912 | 471,367 | -0.04(-0.64%) |
May 24, 2010 | 7.019 | 7.189 | 6.858 | 6.956 | 395,690 | -0.08(-1.15%) |
May 21, 2010 | 6.732 | 7.216 | 6.728 | 7.037 | 398,582 | +0.16(+2.35%) |
May 20, 2010 | 6.965 | 7.064 | 6.858 | 6.876 | 488,676 | -0.63(-8.36%) |
May 19, 2010 | 7.333 | 7.539 | 7.270 | 7.503 | 559,888 | +0.12(+1.58%) |
May 18, 2010 | 7.790 | 7.844 | 7.306 | 7.387 | 5,912 | -0.28(-3.63%) |
May 17, 2010 | 7.772 | 7.808 | 7.387 | 7.665 | 243,348 | -0.02(-0.23%) |
May 14, 2010 | 7.683 | 7.844 | 7.476 | 7.683 | 280,815 | -0.21(-2.61%) |
May 13, 2010 | 7.907 | 8.059 | 7.763 | 7.889 | 323,489 | -0.07(-0.90%) |
May 12, 2010 | 7.844 | 7.978 | 7.674 | 7.960 | 523,382 | +0.11(+1.37%) |
May 11, 2010 | 7.951 | 8.202 | 7.786 | 7.853 | 770,620 | +0.30(+3.91%) |
May 10, 2010 | 7.351 | 7.593 | 7.333 | 7.557 | 662,212 | +0.56(+7.94%) |
May 07, 2010 | 7.315 | 7.593 | 6.903 | 7.001 | 927,043 | -0.39(-5.33%) |
May 06, 2010 | 7.396 | 7.691 | 6.867 | 7.396 | 111 | -0.30(-3.96%) |
May 05, 2010 | 7.674 | 7.978 | 7.608 | 7.700 | 487,903 | +0.05(+0.70%) |
May 04, 2010 | 7.683 | 7.736 | 7.396 | 7.647 | 515,062 | -0.11(-1.39%) |
May 03, 2010 | 7.826 | 7.880 | 7.674 | 7.754 | 553,639 | -0.04(-0.57%) |
Apr 30, 2010 | 7.925 | 8.014 | 7.709 | 7.799 | 887,387 | -0.16(-2.03%) |
Apr 29, 2010 | 8.131 | 8.220 | 7.960 | 7.960 | 659,910 | -0.13(-1.66%) |
Apr 28, 2010 | 8.238 | 8.359 | 8.086 | 8.095 | 799,831 | -0.12(-1.50%) |
Apr 27, 2010 | 7.880 | 8.373 | 7.862 | 8.218 | 5,698 | +0.31(+3.94%) |
Apr 26, 2010 | 7.925 | 8.211 | 7.799 | 7.907 | 1,463,526 | +0.08(+1.03%) |
Apr 23, 2010 | 6.956 | 8.642 | 6.947 | 7.826 | 7,034,821 | +1.25(+18.94%) |
Apr 22, 2010 | 6.302 | 6.634 | 6.203 | 6.580 | 586,710 | +0.18(+2.80%) |
Apr 21, 2010 | 5.961 | 6.410 | 5.961 | 6.401 | 1,574,293 | +0.46(+7.69%) |
Apr 20, 2010 | 5.952 | 5.961 | 5.845 | 5.943 | 276,703 | +0.04(+0.61%) |
Apr 19, 2010 | 5.773 | 5.970 | 5.657 | 5.908 | 394,208 | +0.13(+2.17%) |
Apr 16, 2010 | 6.123 | 6.123 | 5.715 | 5.782 | 571,992 | -0.32(-5.29%) |
Apr 15, 2010 | 5.952 | 6.338 | 5.943 | 6.105 | 676,606 | +0.17(+2.87%) |
Apr 14, 2010 | 5.576 | 5.961 | 5.531 | 5.934 | 873,779 | +0.43(+7.82%) |
Apr 13, 2010 | 5.567 | 5.567 | 5.361 | 5.504 | 154,182 | -0.10(-1.76%) |
Apr 12, 2010 | 5.683 | 5.701 | 5.558 | 5.603 | 765,037 | -0.08(-1.42%) |
Apr 09, 2010 | 5.845 | 5.961 | 5.648 | 5.683 | 616,916 | -0.14(-2.46%) |
Apr 08, 2010 | 5.639 | 5.845 | 5.576 | 5.827 | 366,772 | +0.19(+3.34%) |
Apr 07, 2010 | 5.540 | 5.674 | 5.522 | 5.639 | 602,408 | +0.13(+2.28%) |
Apr 06, 2010 | 5.280 | 5.567 | 5.266 | 5.513 | 575,209 | +0.20(+3.71%) |
Apr 05, 2010 | 5.146 | 5.316 | 5.101 | 5.316 | 437,381 | +0.21(+4.04%) |
Apr 01, 2010 | 5.164 | 5.110 | 5.110 | 5.110 | 194,993 | +0.01(+0.18%) |
Mar 31, 2010 | 4.975 | 5.217 | 4.948 | 5.101 | 372,407 | +0.09(+1.79%) |
Mar 30, 2010 | 5.110 | 5.146 | 4.948 | 5.011 | 339,818 | -0.10(-1.93%) |
Mar 29, 2010 | 5.110 | 5.110 | 5.011 | 5.110 | 312,041 | +0.03(+0.53%) |
Mar 26, 2010 | 5.137 | 5.155 | 5.029 | 5.083 | 389,989 | -0.04(-0.87%) |
Mar 25, 2010 | 5.280 | 5.307 | 5.110 | 5.128 | 311,624 | -0.10(-1.89%) |
Mar 24, 2010 | 5.208 | 5.370 | 5.199 | 5.226 | 352,863 | -0.05(-1.02%) |
Mar 23, 2010 | 5.271 | 5.343 | 5.164 | 5.280 | 525,451 | -0.02(-0.34%) |
Mar 22, 2010 | 5.235 | 5.298 | 5.172 | 5.298 | 454,666 | +0.01(+0.17%) |
Mar 19, 2010 | 5.334 | 5.334 | 5.155 | 5.289 | 542,646 | +0.00(+0.00%) |
Mar 18, 2010 | 5.361 | 5.415 | 5.271 | 5.289 | 277,570 | -0.06(-1.17%) |
Mar 17, 2010 | 5.334 | 5.361 | 5.083 | 5.352 | 678,527 | +0.02(+0.34%) |
Mar 16, 2010 | 5.262 | 5.352 | 5.199 | 5.334 | 288,031 | +0.12(+2.23%) |
Mar 15, 2010 | 5.208 | 5.280 | 5.172 | 5.217 | 388,429 | -0.19(-3.48%) |
Mar 12, 2010 | 5.397 | 5.415 | 5.271 | 5.406 | 448,457 | +0.03(+0.50%) |
Mar 11, 2010 | 5.289 | 5.388 | 5.262 | 5.379 | 392,899 | +0.06(+1.18%) |
Mar 10, 2010 | 5.208 | 5.343 | 5.181 | 5.316 | 785,270 | +0.09(+1.72%) |
Mar 09, 2010 | 5.199 | 5.244 | 5.128 | 5.226 | 618,555 | +0.00(+0.00%) |
Mar 08, 2010 | 5.253 | 5.289 | 5.146 | 5.226 | 347,772 | -0.01(-0.17%) |
Mar 05, 2010 | 5.172 | 5.235 | 5.047 | 5.235 | 252,819 | +0.11(+2.10%) |
Mar 04, 2010 | 5.065 | 5.164 | 5.038 | 5.128 | 270,074 | +0.07(+1.42%) |
Mar 03, 2010 | 5.262 | 5.262 | 5.029 | 5.056 | 263,940 | -0.21(-3.92%) |
Mar 02, 2010 | 5.235 | 5.289 | 5.155 | 5.262 | 297,915 | +0.05(+1.03%) |