Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.770 | 6.830 | 6.760 | 6.770 | 19,532 | -0.06(-0.88%) |
May 27, 2010 | 6.800 | 6.875 | 6.680 | 6.830 | 23,586 | +0.17(+2.55%) |
May 26, 2010 | 6.660 | 6.980 | 6.640 | 6.660 | 295 | -0.01(-0.15%) |
May 25, 2010 | 6.600 | 6.720 | 6.510 | 6.670 | 32,468 | -0.01(-0.15%) |
May 24, 2010 | 6.820 | 6.920 | 6.620 | 6.680 | 21,514 | -0.16(-2.34%) |
May 21, 2010 | 6.660 | 6.890 | 6.560 | 6.840 | 37,944 | +0.14(+2.09%) |
May 20, 2010 | 6.840 | 6.920 | 6.700 | 6.700 | 43,633 | -0.26(-3.74%) |
May 19, 2010 | 7.000 | 7.070 | 6.860 | 6.960 | 43,715 | -0.01(-0.14%) |
May 18, 2010 | 7.150 | 7.150 | 6.960 | 6.970 | 15,746 | -0.04(-0.57%) |
May 17, 2010 | 7.130 | 7.210 | 6.880 | 7.010 | 19,073 | -0.04(-0.57%) |
May 14, 2010 | 7.050 | 7.080 | 6.930 | 7.050 | 23,510 | -0.08(-1.12%) |
May 13, 2010 | 7.050 | 7.150 | 7.020 | 7.130 | 21,582 | +0.05(+0.71%) |
May 12, 2010 | 6.840 | 7.220 | 6.820 | 7.080 | 36,686 | +0.24(+3.51%) |
May 11, 2010 | 6.630 | 6.870 | 6.630 | 6.840 | 21,577 | +0.16(+2.40%) |
May 10, 2010 | 6.600 | 6.720 | 6.590 | 6.680 | 33,339 | +0.29(+4.54%) |
May 07, 2010 | 6.470 | 6.630 | 6.330 | 6.390 | 27,401 | -0.01(-0.16%) |
May 06, 2010 | 6.900 | 6.910 | 6.400 | 6.400 | 30,297 | -0.46(-6.71%) |
May 05, 2010 | 6.850 | 6.900 | 6.850 | 6.860 | 23,376 | -0.02(-0.29%) |
May 04, 2010 | 7.100 | 7.200 | 6.810 | 6.880 | 46,784 | -0.30(-4.18%) |
May 03, 2010 | 7.000 | 7.329 | 6.970 | 7.180 | 33,278 | +0.17(+2.43%) |
Apr 30, 2010 | 6.940 | 7.070 | 6.820 | 7.010 | 23,498 | +0.04(+0.57%) |
Apr 29, 2010 | 6.780 | 7.040 | 6.710 | 6.970 | 17,939 | +0.24(+3.57%) |
Apr 28, 2010 | 6.990 | 6.990 | 6.650 | 6.730 | 39,398 | -0.25(-3.58%) |
Apr 27, 2010 | 6.860 | 7.140 | 6.710 | 6.980 | 19,607 | +0.13(+1.90%) |
Apr 26, 2010 | 6.910 | 7.060 | 6.680 | 6.850 | 12,090 | -0.03(-0.44%) |
Apr 23, 2010 | 7.000 | 7.000 | 6.710 | 6.880 | 14,874 | -0.10(-1.43%) |
Apr 22, 2010 | 6.730 | 6.980 | 6.660 | 6.980 | 12,785 | +0.17(+2.50%) |
Apr 21, 2010 | 6.860 | 6.930 | 6.650 | 6.810 | 21,094 | -0.08(-1.16%) |
Apr 20, 2010 | 6.720 | 6.890 | 6.470 | 6.890 | 19,279 | +0.16(+2.38%) |
Apr 19, 2010 | 6.940 | 6.940 | 6.660 | 6.730 | 13,123 | -0.22(-3.17%) |
Apr 16, 2010 | 7.140 | 7.290 | 6.780 | 6.950 | 38,900 | -0.17(-2.39%) |
Apr 15, 2010 | 6.990 | 7.210 | 6.660 | 7.120 | 27,294 | +0.22(+3.19%) |
Apr 14, 2010 | 6.690 | 6.920 | 6.660 | 6.900 | 17,683 | +0.22(+3.29%) |
Apr 13, 2010 | 6.710 | 6.710 | 6.560 | 6.680 | 16,475 | -0.06(-0.89%) |
Apr 12, 2010 | 6.900 | 6.980 | 6.740 | 6.740 | 25,925 | -0.09(-1.32%) |
Apr 09, 2010 | 6.490 | 6.950 | 6.440 | 6.830 | 44,418 | +0.33(+5.08%) |
Apr 08, 2010 | 6.260 | 6.570 | 6.260 | 6.500 | 33,433 | +0.20(+3.17%) |
Apr 07, 2010 | 6.250 | 6.410 | 6.140 | 6.300 | 13,900 | +0.01(+0.16%) |
Apr 06, 2010 | 6.210 | 6.300 | 6.200 | 6.290 | 11,305 | +0.00(+0.00%) |
Apr 05, 2010 | 6.010 | 6.290 | 5.990 | 6.290 | 70,118 | +0.25(+4.14%) |
Apr 01, 2010 | 6.050 | 6.040 | 6.040 | 6.040 | 15,300 | -0.01(-0.17%) |
Mar 31, 2010 | 5.940 | 6.060 | 5.940 | 6.050 | 21,911 | +0.02(+0.33%) |
Mar 30, 2010 | 6.070 | 6.070 | 5.920 | 6.030 | 24,100 | -0.02(-0.33%) |
Mar 29, 2010 | 6.040 | 6.090 | 5.860 | 6.050 | 23,275 | +0.05(+0.83%) |
Mar 26, 2010 | 5.950 | 6.100 | 5.890 | 6.000 | 62,681 | +0.08(+1.35%) |
Mar 25, 2010 | 5.950 | 6.000 | 5.880 | 5.920 | 27,842 | +0.02(+0.34%) |
Mar 24, 2010 | 5.960 | 6.000 | 5.820 | 5.900 | 28,277 | -0.06(-1.01%) |
Mar 23, 2010 | 5.930 | 6.000 | 5.840 | 5.960 | 20,331 | -0.01(-0.17%) |
Mar 22, 2010 | 5.850 | 6.000 | 5.820 | 5.970 | 22,357 | +0.08(+1.36%) |
Mar 19, 2010 | 5.920 | 5.950 | 5.850 | 5.890 | 27,796 | +0.02(+0.34%) |
Mar 18, 2010 | 5.930 | 6.000 | 5.870 | 5.870 | 27,386 | -0.09(-1.51%) |
Mar 17, 2010 | 6.000 | 6.000 | 5.940 | 5.960 | 12,798 | -0.06(-1.00%) |
Mar 16, 2010 | 6.000 | 6.100 | 5.930 | 6.020 | 23,083 | +0.03(+0.50%) |
Mar 15, 2010 | 6.000 | 6.000 | 5.960 | 5.990 | 19,690 | -0.04(-0.66%) |
Mar 12, 2010 | 6.095 | 6.130 | 5.970 | 6.030 | 32,811 | -0.05(-0.82%) |
Mar 11, 2010 | 6.120 | 6.210 | 6.000 | 6.080 | 36,473 | -0.07(-1.14%) |
Mar 10, 2010 | 6.210 | 6.280 | 6.100 | 6.150 | 22,458 | -0.08(-1.28%) |
Mar 09, 2010 | 6.170 | 6.320 | 6.060 | 6.230 | 37,529 | +0.06(+0.97%) |
Mar 08, 2010 | 6.060 | 6.330 | 5.950 | 6.170 | 38,307 | +0.05(+0.82%) |
Mar 05, 2010 | 6.020 | 6.340 | 5.920 | 6.120 | 66,693 | +0.12(+2.00%) |
Mar 04, 2010 | 6.000 | 6.060 | 5.890 | 6.000 | 31,850 | +0.00(+0.00%) |
Mar 03, 2010 | 6.070 | 6.080 | 5.940 | 6.000 | 37,522 | -0.08(-1.32%) |
Mar 02, 2010 | 5.930 | 6.080 | 5.870 | 6.080 | 43,420 | +0.10(+1.67%) |