Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.824 | 6.926 | 6.803 | 6.824 | 10,976,290 | -0.05(-0.68%) |
May 27, 2010 | 6.773 | 6.884 | 6.705 | 6.871 | 9,243,046 | +0.22(+3.32%) |
May 26, 2010 | 6.603 | 6.748 | 6.603 | 6.650 | 470 | +0.09(+1.30%) |
May 25, 2010 | 6.446 | 6.582 | 6.374 | 6.565 | 12,794,207 | -0.03(-0.39%) |
May 24, 2010 | 6.782 | 6.803 | 6.578 | 6.590 | 12,829,789 | +0.05(+0.71%) |
May 21, 2010 | 6.454 | 6.590 | 6.335 | 6.544 | 13,144,288 | +0.03(+0.52%) |
May 20, 2010 | 6.687 | 6.697 | 6.505 | 6.510 | 19,096,164 | -0.38(-5.55%) |
May 19, 2010 | 6.760 | 6.931 | 6.705 | 6.892 | 14,394,395 | +0.10(+1.44%) |
May 18, 2010 | 6.939 | 6.965 | 6.765 | 6.794 | 235 | -0.04(-0.62%) |
May 17, 2010 | 6.841 | 6.863 | 6.709 | 6.837 | 10,943,295 | +0.04(+0.56%) |
May 14, 2010 | 6.799 | 6.905 | 6.756 | 6.799 | 10,694,247 | -0.13(-1.90%) |
May 13, 2010 | 6.922 | 7.041 | 6.901 | 6.931 | 9,427,339 | +0.01(+0.18%) |
May 12, 2010 | 6.846 | 6.935 | 6.790 | 6.918 | 10,624,011 | +0.10(+1.50%) |
May 11, 2010 | 6.782 | 6.880 | 6.769 | 6.816 | 10,609,507 | -0.04(-0.62%) |
May 10, 2010 | 6.778 | 6.858 | 6.743 | 6.858 | 14,695,677 | +0.35(+5.36%) |
May 07, 2010 | 6.527 | 6.617 | 6.369 | 6.510 | 19,505,582 | +0.03(+0.53%) |
May 06, 2010 | 6.454 | 6.811 | 6.123 | 6.476 | 4,468 | -0.28(-4.15%) |
May 05, 2010 | 6.773 | 6.879 | 6.726 | 6.756 | 10,722,912 | -0.03(-0.50%) |
May 04, 2010 | 6.977 | 7.037 | 6.765 | 6.790 | 376 | -0.27(-3.85%) |
May 03, 2010 | 7.007 | 7.067 | 6.922 | 7.062 | 7,360,438 | +0.17(+2.40%) |
Apr 30, 2010 | 6.943 | 7.014 | 6.892 | 6.897 | 10,522,480 | -0.03(-0.36%) |
Apr 29, 2010 | 6.980 | 7.031 | 6.913 | 6.922 | 9,634,525 | +0.01(+0.12%) |
Apr 28, 2010 | 6.913 | 7.035 | 6.880 | 6.913 | 11,844,763 | +0.06(+0.92%) |
Apr 27, 2010 | 6.804 | 6.884 | 6.553 | 6.850 | 4,059 | +0.03(+0.43%) |
Apr 26, 2010 | 6.964 | 6.997 | 6.796 | 6.821 | 11,536,958 | -0.10(-1.51%) |
Apr 23, 2010 | 7.118 | 7.148 | 6.901 | 6.926 | 20,752,864 | -0.25(-3.44%) |
Apr 22, 2010 | 7.332 | 7.332 | 7.093 | 7.173 | 18,403,112 | -0.08(-1.10%) |
Apr 21, 2010 | 7.453 | 7.508 | 7.223 | 7.252 | 15,117,326 | -0.26(-3.40%) |
Apr 20, 2010 | 7.399 | 7.516 | 7.353 | 7.508 | 7,357,788 | +0.15(+2.05%) |
Apr 19, 2010 | 7.299 | 7.374 | 7.215 | 7.357 | 8,973,277 | +0.00(+0.06%) |
Apr 16, 2010 | 7.525 | 7.537 | 7.319 | 7.353 | 12,598,304 | -0.18(-2.44%) |
Apr 15, 2010 | 7.546 | 7.621 | 7.504 | 7.537 | 7,370,469 | +0.00(+0.00%) |
Apr 14, 2010 | 7.462 | 7.571 | 7.437 | 7.537 | 7,986,786 | +0.19(+2.56%) |
Apr 13, 2010 | 7.370 | 7.399 | 7.292 | 7.349 | 5,761,612 | -0.05(-0.62%) |
Apr 12, 2010 | 7.307 | 7.453 | 7.265 | 7.395 | 9,258,244 | +0.10(+1.32%) |
Apr 09, 2010 | 7.282 | 7.299 | 7.202 | 7.299 | 7,781,275 | +0.04(+0.52%) |
Apr 08, 2010 | 7.077 | 7.282 | 7.072 | 7.261 | 8,249,041 | +0.17(+2.36%) |
Apr 07, 2010 | 7.077 | 7.190 | 7.043 | 7.093 | 8,599,946 | -0.00(-0.06%) |
Apr 06, 2010 | 7.039 | 7.131 | 7.014 | 7.098 | 9,337,531 | +0.03(+0.47%) |
Apr 05, 2010 | 7.010 | 7.072 | 6.981 | 7.064 | 7,016,150 | +0.10(+1.38%) |
Apr 01, 2010 | 6.976 | 6.968 | 6.968 | 6.968 | 8,922,161 | +0.04(+0.60%) |
Mar 31, 2010 | 6.959 | 7.005 | 6.905 | 6.926 | 7,162,823 | -0.04(-0.60%) |
Mar 30, 2010 | 6.972 | 6.997 | 6.947 | 6.968 | 8,386,220 | -0.01(-0.18%) |
Mar 29, 2010 | 6.976 | 7.018 | 6.890 | 6.980 | 9,570,171 | +0.13(+1.96%) |
Mar 26, 2010 | 6.821 | 6.901 | 6.788 | 6.846 | 8,125,726 | +0.05(+0.80%) |
Mar 25, 2010 | 6.905 | 6.943 | 6.786 | 6.792 | 12,465,558 | -0.07(-1.04%) |
Mar 24, 2010 | 6.930 | 7.026 | 6.855 | 6.863 | 9,298,752 | -0.09(-1.27%) |
Mar 23, 2010 | 6.922 | 6.955 | 6.838 | 6.951 | 10,478,154 | +0.04(+0.61%) |
Mar 22, 2010 | 6.804 | 6.949 | 6.750 | 6.909 | 8,735,436 | +0.05(+0.79%) |
Mar 19, 2010 | 7.051 | 7.102 | 6.834 | 6.855 | 19,732,810 | -0.17(-2.39%) |
Mar 18, 2010 | 7.144 | 7.303 | 7.012 | 7.022 | 12,206,211 | -0.13(-1.81%) |
Mar 17, 2010 | 7.068 | 7.215 | 7.060 | 7.152 | 11,533,168 | +0.10(+1.43%) |
Mar 16, 2010 | 6.972 | 7.056 | 6.964 | 7.051 | 8,520,974 | +0.07(+0.96%) |
Mar 15, 2010 | 6.868 | 6.993 | 6.867 | 6.984 | 8,668,722 | +0.15(+2.14%) |
Mar 12, 2010 | 6.972 | 7.014 | 6.800 | 6.838 | 13,450,289 | -0.13(-1.80%) |
Mar 11, 2010 | 6.842 | 6.968 | 6.796 | 6.964 | 9,449,060 | +0.12(+1.77%) |
Mar 10, 2010 | 6.708 | 6.863 | 6.704 | 6.842 | 10,319,219 | +0.15(+2.19%) |
Mar 09, 2010 | 6.578 | 6.700 | 6.562 | 6.696 | 8,221,200 | +0.08(+1.20%) |
Mar 08, 2010 | 6.536 | 6.616 | 6.532 | 6.616 | 5,822,300 | +0.08(+1.28%) |
Mar 05, 2010 | 6.490 | 6.545 | 6.465 | 6.532 | 7,829,958 | +0.07(+1.10%) |
Mar 04, 2010 | 6.490 | 6.549 | 6.457 | 6.461 | 6,809,992 | -0.01(-0.13%) |
Mar 03, 2010 | 6.595 | 6.599 | 6.453 | 6.469 | 8,945,591 | -0.12(-1.78%) |
Mar 02, 2010 | 6.574 | 6.612 | 6.453 | 6.587 | 9,917,113 | +0.04(+0.64%) |