Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.960 | 5.930 | 5.750 | 5.790 | 439,744 | -0.17(-2.85%) |
May 27, 2010 | 5.790 | 5.970 | 5.780 | 5.960 | 679,125 | +0.31(+5.49%) |
May 26, 2010 | 5.660 | 6.000 | 5.630 | 5.650 | 1,093,683 | +0.06(+1.07%) |
May 25, 2010 | 5.510 | 5.610 | 5.460 | 5.590 | 662,429 | -0.04(-0.71%) |
May 24, 2010 | 5.580 | 5.790 | 5.470 | 5.630 | 630,401 | +0.06(+1.08%) |
May 21, 2010 | 5.480 | 5.700 | 5.250 | 5.570 | 1,469,448 | +0.04(+0.72%) |
May 20, 2010 | 5.540 | 5.750 | 5.510 | 5.530 | 829,730 | -0.25(-4.33%) |
May 19, 2010 | 5.790 | 5.890 | 5.690 | 5.780 | 503,146 | -0.00(-0.04%) |
May 18, 2010 | 5.920 | 5.970 | 5.750 | 5.782 | 677,659 | -0.06(-0.98%) |
May 17, 2010 | 5.760 | 5.870 | 5.690 | 5.840 | 683,044 | +0.11(+1.92%) |
May 14, 2010 | 5.750 | 5.900 | 5.650 | 5.730 | 918,294 | +0.02(+0.35%) |
May 13, 2010 | 5.780 | 5.860 | 5.660 | 5.710 | 1,196,055 | -0.07(-1.21%) |
May 12, 2010 | 5.540 | 5.850 | 5.540 | 5.780 | 1,632,212 | +0.24(+4.33%) |
May 11, 2010 | 5.560 | 5.600 | 5.500 | 5.540 | 1,532,233 | -0.12(-2.12%) |
May 10, 2010 | 5.680 | 5.920 | 5.480 | 5.660 | 2,398,796 | +0.24(+4.43%) |
May 07, 2010 | 6.400 | 6.400 | 5.400 | 5.420 | 4,317,839 | -1.28(-19.10%) |
May 06, 2010 | 6.750 | 6.890 | 6.500 | 6.700 | 1,482,356 | -0.09(-1.33%) |
May 05, 2010 | 6.900 | 7.020 | 6.760 | 6.790 | 685,488 | -0.19(-2.72%) |
May 04, 2010 | 7.010 | 7.060 | 6.880 | 6.980 | 783,600 | -0.11(-1.55%) |
May 03, 2010 | 6.860 | 7.145 | 6.850 | 7.090 | 510,303 | +0.25(+3.65%) |
Apr 30, 2010 | 7.080 | 7.110 | 6.840 | 6.840 | 666,141 | -0.23(-3.25%) |
Apr 29, 2010 | 6.960 | 7.090 | 6.900 | 7.070 | 473,340 | +0.17(+2.46%) |
Apr 28, 2010 | 6.950 | 7.000 | 6.860 | 6.900 | 547,425 | +0.01(+0.15%) |
Apr 27, 2010 | 7.100 | 7.260 | 6.880 | 6.890 | 670,427 | -0.26(-3.64%) |
Apr 26, 2010 | 7.140 | 7.200 | 7.130 | 7.150 | 421,966 | -0.02(-0.28%) |
Apr 23, 2010 | 7.170 | 7.230 | 7.110 | 7.170 | 525,096 | -0.01(-0.14%) |
Apr 22, 2010 | 7.030 | 7.250 | 7.030 | 7.180 | 1,099,634 | +0.07(+0.98%) |
Apr 21, 2010 | 7.070 | 7.130 | 6.880 | 7.110 | 389,447 | +0.06(+0.85%) |
Apr 20, 2010 | 7.010 | 7.090 | 6.970 | 7.050 | 505,220 | +0.05(+0.71%) |
Apr 19, 2010 | 7.050 | 7.090 | 6.840 | 7.000 | 576,890 | -0.08(-1.13%) |
Apr 16, 2010 | 7.230 | 7.250 | 7.050 | 7.080 | 543,743 | -0.15(-2.07%) |
Apr 15, 2010 | 7.160 | 7.270 | 7.080 | 7.230 | 886,673 | +0.03(+0.42%) |
Apr 14, 2010 | 6.960 | 7.220 | 6.960 | 7.200 | 873,583 | +0.26(+3.75%) |
Apr 13, 2010 | 6.940 | 6.950 | 6.850 | 6.940 | 805,035 | +0.01(+0.14%) |
Apr 12, 2010 | 6.880 | 6.960 | 6.860 | 6.930 | 664,123 | +0.02(+0.29%) |
Apr 09, 2010 | 6.850 | 6.970 | 6.800 | 6.910 | 984,587 | +0.05(+0.73%) |
Apr 08, 2010 | 6.620 | 6.890 | 6.590 | 6.860 | 1,409,074 | +0.20(+3.00%) |
Apr 07, 2010 | 6.400 | 6.680 | 6.390 | 6.660 | 776,982 | +0.23(+3.58%) |
Apr 06, 2010 | 6.350 | 6.430 | 6.310 | 6.430 | 440,659 | +0.04(+0.63%) |
Apr 05, 2010 | 6.350 | 6.470 | 6.330 | 6.390 | 761,018 | +0.07(+1.11%) |
Apr 01, 2010 | 6.320 | 6.320 | 6.320 | 6.320 | 565,100 | +0.01(+0.16%) |
Mar 31, 2010 | 6.300 | 6.410 | 6.250 | 6.310 | 556,138 | -0.03(-0.47%) |
Mar 30, 2010 | 6.380 | 6.440 | 6.270 | 6.340 | 402,480 | -0.06(-0.94%) |
Mar 29, 2010 | 6.460 | 6.500 | 6.320 | 6.400 | 475,339 | -0.02(-0.31%) |
Mar 26, 2010 | 6.450 | 6.510 | 6.390 | 6.420 | 571,284 | -0.01(-0.16%) |
Mar 25, 2010 | 6.460 | 6.630 | 6.410 | 6.430 | 723,945 | +0.00(+0.00%) |
Mar 24, 2010 | 6.280 | 6.490 | 6.280 | 6.430 | 628,793 | -0.06(-0.92%) |
Mar 23, 2010 | 6.460 | 6.500 | 6.430 | 6.490 | 332,054 | +0.01(+0.15%) |
Mar 22, 2010 | 6.360 | 6.513 | 6.360 | 6.480 | 683,044 | +0.06(+0.93%) |
Mar 19, 2010 | 6.500 | 6.500 | 6.300 | 6.420 | 1,244,007 | -0.04(-0.62%) |
Mar 18, 2010 | 6.470 | 6.480 | 6.390 | 6.460 | 827,362 | +0.02(+0.31%) |
Mar 17, 2010 | 6.480 | 6.510 | 6.440 | 6.440 | 610,777 | -0.05(-0.77%) |
Mar 16, 2010 | 6.520 | 6.520 | 6.400 | 6.490 | 483,785 | -0.02(-0.31%) |
Mar 15, 2010 | 6.490 | 6.700 | 6.450 | 6.510 | 621,558 | -0.20(-2.98%) |
Mar 12, 2010 | 6.650 | 6.750 | 6.590 | 6.710 | 321,513 | +0.06(+0.90%) |
Mar 11, 2010 | 6.660 | 6.680 | 6.590 | 6.650 | 486,876 | -0.01(-0.15%) |
Mar 10, 2010 | 6.690 | 6.700 | 6.580 | 6.660 | 520,440 | -0.05(-0.75%) |
Mar 09, 2010 | 6.810 | 6.860 | 6.680 | 6.710 | 944,410 | -0.10(-1.47%) |
Mar 08, 2010 | 6.800 | 6.900 | 6.770 | 6.810 | 520,828 | -0.01(-0.15%) |
Mar 05, 2010 | 6.760 | 6.860 | 6.670 | 6.820 | 750,722 | +0.08(+1.19%) |
Mar 04, 2010 | 6.790 | 6.790 | 6.640 | 6.740 | 543,245 | +0.00(+0.00%) |
Mar 03, 2010 | 6.890 | 6.890 | 6.660 | 6.740 | 1,524,391 | -0.13(-1.89%) |
Mar 02, 2010 | 6.730 | 6.950 | 6.550 | 6.870 | 1,181,778 | +0.12(+1.78%) |