Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.658 | 6.716 | 6.523 | 6.572 | 3,410,394 | -0.09(-1.30%) |
May 27, 2010 | 6.263 | 6.668 | 6.263 | 6.658 | 4,102,634 | +0.59(+9.70%) |
May 26, 2010 | 6.176 | 6.388 | 6.041 | 6.070 | 3,093,262 | -0.06(-0.94%) |
May 25, 2010 | 5.964 | 6.128 | 5.800 | 6.128 | 4,331,792 | -0.05(-0.78%) |
May 24, 2010 | 6.321 | 6.427 | 6.176 | 6.176 | 1,396,335 | -0.14(-2.14%) |
May 21, 2010 | 6.031 | 6.523 | 5.983 | 6.311 | 3,908,571 | +0.14(+2.19%) |
May 20, 2010 | 5.973 | 6.340 | 5.945 | 6.176 | 4,324,285 | -0.19(-3.03%) |
May 19, 2010 | 6.311 | 6.475 | 6.089 | 6.369 | 3,297,829 | +0.05(+0.76%) |
May 18, 2010 | 6.755 | 6.784 | 6.321 | 6.321 | 3,717,260 | -0.31(-4.66%) |
May 17, 2010 | 6.465 | 6.774 | 6.321 | 6.629 | 2,412,998 | +0.14(+2.23%) |
May 14, 2010 | 6.572 | 6.591 | 6.340 | 6.485 | 3,170,238 | -0.17(-2.61%) |
May 13, 2010 | 6.900 | 7.015 | 6.562 | 6.658 | 2,652,287 | -0.24(-3.50%) |
May 12, 2010 | 6.668 | 6.900 | 6.620 | 6.900 | 2,240,060 | +0.27(+4.08%) |
May 11, 2010 | 6.639 | 6.736 | 6.379 | 6.629 | 3,663,272 | +0.06(+0.88%) |
May 10, 2010 | 6.528 | 6.842 | 6.504 | 6.572 | 4,815,004 | +0.28(+4.45%) |
May 07, 2010 | 6.369 | 6.552 | 6.070 | 6.292 | 5,566,134 | -0.05(-0.76%) |
May 06, 2010 | 6.658 | 6.813 | 5.896 | 6.340 | 6,949,959 | -0.39(-5.74%) |
May 05, 2010 | 6.793 | 6.948 | 6.620 | 6.726 | 3,829,030 | -0.20(-2.92%) |
May 04, 2010 | 7.286 | 7.324 | 6.822 | 6.929 | 4,175,943 | -0.51(-6.87%) |
May 03, 2010 | 7.372 | 7.508 | 7.276 | 7.440 | 2,507,084 | +0.16(+2.25%) |
Apr 30, 2010 | 7.614 | 7.614 | 7.199 | 7.276 | 3,730,088 | -0.34(-4.44%) |
Apr 29, 2010 | 7.652 | 7.720 | 7.498 | 7.614 | 3,522,140 | +0.00(+0.00%) |
Apr 28, 2010 | 7.691 | 7.720 | 7.131 | 7.614 | 11,197,369 | -0.35(-4.36%) |
Apr 27, 2010 | 8.212 | 8.415 | 7.951 | 7.961 | 6,221,088 | -0.30(-3.62%) |
Apr 26, 2010 | 8.289 | 8.501 | 8.202 | 8.260 | 4,434,633 | +0.05(+0.59%) |
Apr 23, 2010 | 8.038 | 8.222 | 7.937 | 8.212 | 5,707,935 | +0.15(+1.92%) |
Apr 22, 2010 | 7.720 | 8.082 | 7.614 | 8.058 | 2,827,920 | +0.13(+1.58%) |
Apr 21, 2010 | 7.922 | 8.058 | 7.816 | 7.932 | 2,538,462 | +0.05(+0.61%) |
Apr 20, 2010 | 7.807 | 7.951 | 7.672 | 7.884 | 1,568,573 | +0.14(+1.87%) |
Apr 19, 2010 | 7.710 | 7.884 | 7.382 | 7.739 | 3,180,905 | -0.09(-1.11%) |
Apr 16, 2010 | 8.077 | 8.096 | 7.662 | 7.826 | 3,101,296 | -0.27(-3.34%) |
Apr 15, 2010 | 7.932 | 8.241 | 7.894 | 8.096 | 5,067,862 | +0.18(+2.32%) |
Apr 14, 2010 | 7.527 | 7.913 | 7.527 | 7.913 | 6,253,926 | +0.63(+8.61%) |
Apr 13, 2010 | 7.257 | 7.334 | 7.208 | 7.286 | 1,611,217 | +0.02(+0.27%) |
Apr 12, 2010 | 7.228 | 7.324 | 7.117 | 7.266 | 1,888,995 | +0.08(+1.07%) |
Apr 09, 2010 | 7.015 | 7.266 | 7.006 | 7.189 | 3,384,941 | +0.18(+2.62%) |
Apr 08, 2010 | 7.006 | 7.044 | 6.784 | 7.006 | 2,010,496 | -0.04(-0.55%) |
Apr 07, 2010 | 7.025 | 7.102 | 6.919 | 7.044 | 1,394,107 | +0.00(+0.00%) |
Apr 06, 2010 | 6.900 | 7.083 | 6.813 | 7.044 | 1,306,633 | +0.09(+1.25%) |
Apr 05, 2010 | 6.832 | 6.977 | 6.745 | 6.957 | 1,393,469 | +0.18(+2.71%) |
Apr 01, 2010 | 6.890 | 6.774 | 6.774 | 6.774 | 2,142,326 | -0.06(-0.85%) |
Mar 31, 2010 | 6.909 | 6.986 | 6.793 | 6.832 | 2,339,500 | -0.11(-1.53%) |
Mar 30, 2010 | 6.842 | 6.986 | 6.678 | 6.938 | 3,075,496 | +0.08(+1.13%) |
Mar 29, 2010 | 6.697 | 6.871 | 6.668 | 6.861 | 1,803,649 | +0.17(+2.60%) |
Mar 26, 2010 | 6.716 | 6.851 | 6.639 | 6.687 | 2,365,256 | +0.04(+0.58%) |
Mar 25, 2010 | 6.658 | 6.851 | 6.581 | 6.649 | 2,928,205 | +0.07(+1.03%) |
Mar 24, 2010 | 6.649 | 6.649 | 6.436 | 6.581 | 2,947,559 | -0.09(-1.30%) |
Mar 23, 2010 | 6.620 | 6.707 | 6.533 | 6.668 | 2,439,749 | +0.07(+1.10%) |
Mar 22, 2010 | 6.292 | 6.649 | 6.253 | 6.596 | 1,983,116 | +0.21(+3.25%) |
Mar 19, 2010 | 6.620 | 6.629 | 6.292 | 6.388 | 1,768,175 | -0.19(-2.93%) |
Mar 18, 2010 | 6.687 | 6.687 | 6.379 | 6.581 | 2,354,691 | -0.08(-1.16%) |
Mar 17, 2010 | 6.620 | 6.745 | 6.514 | 6.658 | 2,159,006 | +0.06(+0.88%) |
Mar 16, 2010 | 6.446 | 6.610 | 6.282 | 6.600 | 2,209,561 | +0.20(+3.17%) |
Mar 15, 2010 | 6.359 | 6.494 | 6.311 | 6.398 | 1,488,072 | -0.08(-1.19%) |
Mar 12, 2010 | 6.581 | 6.591 | 6.407 | 6.475 | 1,668,299 | -0.04(-0.59%) |
Mar 11, 2010 | 6.581 | 6.639 | 6.388 | 6.514 | 2,492,468 | -0.11(-1.60%) |
Mar 10, 2010 | 6.369 | 6.620 | 6.369 | 6.620 | 3,317,463 | +0.28(+4.41%) |
Mar 09, 2010 | 6.243 | 6.398 | 6.176 | 6.340 | 2,372,052 | +0.05(+0.77%) |
Mar 08, 2010 | 6.407 | 6.417 | 6.253 | 6.292 | 1,039,910 | -0.08(-1.21%) |
Mar 05, 2010 | 6.186 | 6.379 | 6.089 | 6.369 | 2,487,186 | +0.21(+3.45%) |
Mar 04, 2010 | 6.137 | 6.176 | 6.002 | 6.157 | 1,545,934 | +0.01(+0.16%) |
Mar 03, 2010 | 6.041 | 6.195 | 6.002 | 6.147 | 2,939,860 | +0.15(+2.58%) |
Mar 02, 2010 | 6.128 | 6.176 | 5.964 | 5.993 | 2,516,650 | -0.10(-1.58%) |