Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.785 | 5.867 | 5.746 | 5.785 | 14,206,900 | -0.08(-1.34%) |
May 27, 2010 | 5.677 | 5.881 | 5.666 | 5.864 | 18,597,102 | +0.38(+7.00%) |
May 26, 2010 | 5.648 | 5.691 | 5.458 | 5.480 | 22,192,968 | -0.04(-0.74%) |
May 25, 2010 | 5.271 | 5.553 | 5.222 | 5.521 | 21,427,380 | -0.04(-0.76%) |
May 24, 2010 | 5.628 | 5.670 | 5.543 | 5.564 | 16,111,033 | -0.15(-2.67%) |
May 21, 2010 | 5.482 | 5.724 | 5.457 | 5.716 | 18,176,556 | +0.19(+3.50%) |
May 20, 2010 | 5.551 | 5.683 | 5.513 | 5.523 | 5,691 | -0.18(-3.17%) |
May 19, 2010 | 5.707 | 5.814 | 5.653 | 5.703 | 27,114,220 | -0.26(-4.43%) |
May 18, 2010 | 6.221 | 6.248 | 5.936 | 5.968 | 2,251 | -0.24(-3.85%) |
May 17, 2010 | 6.183 | 6.224 | 6.046 | 6.207 | 17,327,364 | +0.05(+0.74%) |
May 14, 2010 | 6.161 | 6.343 | 6.082 | 6.161 | 13,423,711 | -0.26(-4.06%) |
May 13, 2010 | 6.496 | 6.540 | 6.389 | 6.422 | 11,453,175 | -0.04(-0.68%) |
May 12, 2010 | 6.485 | 6.491 | 6.389 | 6.466 | 12,806,664 | +0.05(+0.74%) |
May 11, 2010 | 6.436 | 6.488 | 6.416 | 6.419 | 23,515,702 | -0.25(-3.79%) |
May 10, 2010 | 6.543 | 6.675 | 6.518 | 6.672 | 21,590,222 | +0.64(+10.61%) |
May 07, 2010 | 6.038 | 6.161 | 5.820 | 6.032 | 20,755,574 | -0.01(-0.21%) |
May 06, 2010 | 6.268 | 6.285 | 5.798 | 6.045 | 5,087 | -0.33(-5.16%) |
May 05, 2010 | 6.321 | 6.392 | 6.276 | 6.373 | 25,372,814 | +0.18(+2.92%) |
May 04, 2010 | 6.458 | 6.472 | 6.149 | 6.193 | 23,354,698 | -0.47(-7.06%) |
May 03, 2010 | 6.691 | 6.713 | 6.620 | 6.663 | 6,122,920 | -0.02(-0.35%) |
Apr 30, 2010 | 6.730 | 6.792 | 6.661 | 6.686 | 10,975,136 | +0.02(+0.24%) |
Apr 29, 2010 | 6.658 | 6.710 | 6.633 | 6.671 | 12,329,140 | +0.16(+2.41%) |
Apr 28, 2010 | 6.520 | 6.595 | 6.449 | 6.513 | 10,624,218 | +0.07(+1.10%) |
Apr 27, 2010 | 6.776 | 6.801 | 6.433 | 6.443 | 6,359 | -0.30(-4.50%) |
Apr 26, 2010 | 6.829 | 6.869 | 6.727 | 6.746 | 13,713,783 | -0.32(-4.48%) |
Apr 23, 2010 | 6.880 | 7.068 | 6.798 | 7.062 | 17,256,732 | +0.30(+4.39%) |
Apr 22, 2010 | 6.639 | 6.773 | 6.584 | 6.765 | 12,806,652 | +0.07(+1.03%) |
Apr 21, 2010 | 6.763 | 6.817 | 6.630 | 6.696 | 11,209,221 | -0.02(-0.30%) |
Apr 20, 2010 | 6.594 | 6.721 | 6.573 | 6.716 | 635 | +0.27(+4.12%) |
Apr 19, 2010 | 6.438 | 6.532 | 6.359 | 6.450 | 13,962,068 | +0.03(+0.51%) |
Apr 16, 2010 | 6.584 | 6.605 | 6.339 | 6.417 | 23,693,870 | -0.16(-2.46%) |
Apr 15, 2010 | 6.595 | 6.661 | 6.561 | 6.579 | 17,492,496 | -0.16(-2.33%) |
Apr 14, 2010 | 6.792 | 6.820 | 6.721 | 6.737 | 17,923,082 | +0.03(+0.37%) |
Apr 13, 2010 | 6.722 | 6.743 | 6.622 | 6.711 | 25,743,224 | -0.10(-1.52%) |
Apr 12, 2010 | 6.880 | 6.899 | 6.815 | 6.815 | 14,992,233 | -0.26(-3.69%) |
Apr 09, 2010 | 6.991 | 7.076 | 6.944 | 7.076 | 10,190,974 | +0.15(+2.16%) |
Apr 08, 2010 | 6.864 | 6.958 | 6.820 | 6.927 | 16,563,368 | -0.07(-1.06%) |
Apr 07, 2010 | 7.013 | 7.087 | 6.985 | 7.001 | 18,362,172 | -0.20(-2.77%) |
Apr 06, 2010 | 7.100 | 7.226 | 7.086 | 7.201 | 12,298,164 | +0.13(+1.82%) |
Apr 05, 2010 | 6.987 | 7.131 | 6.954 | 7.072 | 16,844,912 | +0.22(+3.26%) |
Apr 01, 2010 | 6.746 | 6.848 | 6.848 | 6.848 | 73,516,400 | +0.13(+1.99%) |
Mar 31, 2010 | 6.705 | 6.762 | 6.688 | 6.715 | 12,559,136 | -0.11(-1.68%) |
Mar 30, 2010 | 6.732 | 6.858 | 6.705 | 6.829 | 16,465,480 | +0.08(+1.19%) |
Mar 29, 2010 | 6.631 | 6.749 | 6.595 | 6.749 | 13,608,493 | +0.23(+3.57%) |
Mar 26, 2010 | 6.551 | 6.581 | 6.449 | 6.516 | 7,924,286 | +0.06(+0.97%) |
Mar 25, 2010 | 6.436 | 6.554 | 6.436 | 6.454 | 15,965,017 | +0.14(+2.19%) |
Mar 24, 2010 | 6.340 | 6.367 | 6.293 | 6.315 | 10,139,826 | -0.09(-1.38%) |
Mar 23, 2010 | 6.397 | 6.439 | 6.332 | 6.403 | 14,364,222 | -0.06(-1.00%) |
Mar 22, 2010 | 6.336 | 6.498 | 6.336 | 6.468 | 7,779,473 | +0.06(+0.88%) |
Mar 19, 2010 | 6.655 | 6.655 | 6.321 | 6.411 | 30,566,752 | -0.26(-3.84%) |
Mar 18, 2010 | 6.704 | 6.724 | 6.614 | 6.667 | 10,269,428 | -0.02(-0.35%) |
Mar 17, 2010 | 6.578 | 6.755 | 6.578 | 6.691 | 26,836,834 | +0.17(+2.55%) |
Mar 16, 2010 | 6.435 | 6.524 | 6.405 | 6.524 | 11,115,676 | +0.16(+2.55%) |
Mar 15, 2010 | 6.341 | 6.372 | 6.328 | 6.362 | 15,457,725 | -0.14(-2.15%) |
Mar 12, 2010 | 6.553 | 6.598 | 6.472 | 6.502 | 11,703,673 | -0.01(-0.10%) |
Mar 11, 2010 | 6.417 | 6.515 | 6.411 | 6.509 | 11,001,959 | +0.08(+1.17%) |
Mar 10, 2010 | 6.397 | 6.469 | 6.366 | 6.433 | 13,012,056 | +0.01(+0.15%) |
Mar 09, 2010 | 6.395 | 6.469 | 6.345 | 6.424 | 13,015,497 | +0.02(+0.25%) |
Mar 08, 2010 | 6.441 | 6.446 | 6.348 | 6.408 | 15,723,142 | -0.03(-0.51%) |
Mar 05, 2010 | 6.295 | 6.447 | 6.287 | 6.441 | 19,705,944 | +0.22(+3.51%) |
Mar 04, 2010 | 6.226 | 6.281 | 6.180 | 6.222 | 10,968,389 | -0.08(-1.20%) |
Mar 03, 2010 | 6.205 | 6.334 | 6.200 | 6.298 | 19,766,782 | +0.12(+1.93%) |
Mar 02, 2010 | 6.200 | 6.202 | 6.136 | 6.178 | 29,234,744 | +0.06(+1.03%) |