Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.249 | 6.474 | 6.132 | 6.168 | 329,450 | -0.08(-1.30%) |
May 27, 2010 | 5.853 | 6.366 | 5.831 | 6.249 | 91,971 | +0.50(+8.78%) |
May 26, 2010 | 5.880 | 6.006 | 5.745 | 5.745 | 33,923 | -0.14(-2.30%) |
May 25, 2010 | 5.961 | 6.051 | 5.871 | 5.880 | 33,773 | -0.21(-3.40%) |
May 24, 2010 | 6.195 | 6.266 | 6.087 | 6.087 | 24,110 | -0.11(-1.74%) |
May 21, 2010 | 6.321 | 6.321 | 6.177 | 6.195 | 38,825 | -0.15(-2.41%) |
May 20, 2010 | 6.402 | 6.564 | 6.330 | 6.348 | 52,694 | -0.24(-3.69%) |
May 19, 2010 | 6.682 | 6.718 | 6.573 | 6.591 | 28,388 | -0.12(-1.74%) |
May 18, 2010 | 6.916 | 6.916 | 6.691 | 6.709 | 25,895 | -0.12(-1.72%) |
May 17, 2010 | 7.006 | 7.006 | 6.763 | 6.826 | 42,893 | -0.13(-1.81%) |
May 14, 2010 | 6.898 | 6.979 | 6.871 | 6.952 | 18,252 | +0.05(+0.78%) |
May 13, 2010 | 6.826 | 6.916 | 6.781 | 6.898 | 15,752 | -0.01(-0.13%) |
May 12, 2010 | 6.763 | 6.907 | 6.654 | 6.907 | 40,887 | +0.14(+2.13%) |
May 11, 2010 | 6.673 | 6.844 | 6.555 | 6.763 | 34,165 | +0.05(+0.67%) |
May 10, 2010 | 6.618 | 6.808 | 6.520 | 6.718 | 31,904 | +0.19(+2.90%) |
May 07, 2010 | 6.754 | 6.898 | 6.501 | 6.528 | 35,192 | -0.23(-3.33%) |
May 06, 2010 | 7.096 | 7.096 | 6.754 | 6.754 | 31,741 | -0.01(-0.13%) |
May 05, 2010 | 6.933 | 7.015 | 6.763 | 6.763 | 27,448 | -0.23(-3.35%) |
May 04, 2010 | 7.069 | 7.204 | 6.970 | 6.997 | 37,357 | -0.14(-1.89%) |
May 03, 2010 | 7.105 | 7.177 | 6.943 | 7.132 | 12,474 | +0.02(+0.25%) |
Apr 30, 2010 | 7.213 | 7.249 | 7.015 | 7.114 | 26,703 | -0.11(-1.50%) |
Apr 29, 2010 | 7.213 | 7.402 | 7.177 | 7.222 | 19,113 | +0.05(+0.75%) |
Apr 28, 2010 | 7.096 | 7.213 | 6.871 | 7.168 | 28,696 | +0.12(+1.66%) |
Apr 27, 2010 | 7.339 | 7.393 | 6.916 | 7.051 | 31,276 | -0.32(-4.28%) |
Apr 26, 2010 | 7.375 | 7.474 | 7.204 | 7.366 | 40,536 | -0.05(-0.73%) |
Apr 23, 2010 | 7.379 | 7.420 | 7.330 | 7.420 | 37,462 | +0.02(+0.24%) |
Apr 22, 2010 | 7.348 | 7.402 | 7.339 | 7.402 | 10,011 | +0.01(+0.12%) |
Apr 21, 2010 | 7.375 | 7.465 | 7.294 | 7.393 | 26,953 | -0.01(-0.12%) |
Apr 20, 2010 | 7.447 | 7.447 | 7.294 | 7.402 | 7,759 | -0.01(-0.12%) |
Apr 19, 2010 | 7.339 | 7.456 | 7.339 | 7.411 | 4,730 | -0.07(-0.96%) |
Apr 16, 2010 | 7.555 | 7.582 | 7.366 | 7.483 | 32,597 | -0.05(-0.72%) |
Apr 15, 2010 | 7.492 | 7.546 | 7.460 | 7.537 | 17,641 | +0.02(+0.24%) |
Apr 14, 2010 | 7.366 | 7.564 | 7.348 | 7.519 | 26,993 | +0.07(+0.97%) |
Apr 13, 2010 | 7.303 | 7.474 | 7.105 | 7.447 | 49,502 | +0.12(+1.60%) |
Apr 12, 2010 | 7.267 | 7.375 | 7.267 | 7.330 | 17,992 | +0.01(+0.12%) |
Apr 09, 2010 | 7.276 | 7.348 | 7.177 | 7.321 | 18,240 | +0.03(+0.37%) |
Apr 08, 2010 | 7.312 | 7.366 | 7.168 | 7.294 | 21,725 | +0.00(+0.00%) |
Apr 07, 2010 | 7.195 | 7.420 | 7.105 | 7.294 | 46,702 | +0.16(+2.27%) |
Apr 06, 2010 | 6.979 | 7.177 | 6.979 | 7.132 | 20,856 | +0.11(+1.54%) |
Apr 05, 2010 | 6.826 | 7.033 | 6.762 | 7.024 | 74,221 | +0.15(+2.23%) |
Apr 01, 2010 | 6.970 | 6.871 | 6.871 | 6.871 | 80,735 | -0.10(-1.42%) |
Mar 31, 2010 | 7.132 | 7.177 | 6.952 | 6.970 | 83,472 | -0.20(-2.76%) |
Mar 30, 2010 | 6.663 | 7.375 | 6.663 | 7.168 | 52,046 | +0.50(+7.57%) |
Mar 29, 2010 | 6.979 | 6.979 | 6.654 | 6.663 | 41,612 | -0.08(-1.20%) |
Mar 26, 2010 | 6.835 | 6.943 | 6.745 | 6.745 | 24,780 | -0.09(-1.32%) |
Mar 25, 2010 | 7.105 | 7.123 | 6.835 | 6.835 | 25,516 | -0.29(-4.05%) |
Mar 24, 2010 | 7.303 | 7.303 | 7.033 | 7.123 | 29,582 | -0.19(-2.59%) |
Mar 23, 2010 | 7.307 | 7.339 | 7.222 | 7.312 | 27,066 | -0.03(-0.37%) |
Mar 22, 2010 | 7.339 | 7.339 | 7.285 | 7.339 | 12,008 | -0.03(-0.37%) |
Mar 19, 2010 | 7.429 | 7.555 | 7.240 | 7.366 | 29,149 | -0.02(-0.24%) |
Mar 18, 2010 | 7.393 | 7.429 | 7.268 | 7.384 | 30,206 | -0.05(-0.61%) |
Mar 17, 2010 | 7.357 | 7.474 | 7.222 | 7.429 | 23,991 | -0.05(-0.60%) |
Mar 16, 2010 | 7.501 | 7.501 | 7.330 | 7.474 | 12,425 | -0.03(-0.36%) |
Mar 15, 2010 | 7.474 | 7.654 | 7.384 | 7.501 | 16,931 | +0.08(+1.09%) |
Mar 12, 2010 | 7.672 | 7.672 | 7.384 | 7.420 | 19,099 | -0.29(-3.74%) |
Mar 11, 2010 | 7.564 | 8.014 | 7.474 | 7.708 | 21,030 | +0.14(+1.78%) |
Mar 10, 2010 | 7.735 | 7.735 | 7.213 | 7.573 | 65,100 | -0.19(-2.44%) |
Mar 09, 2010 | 7.825 | 7.825 | 7.699 | 7.762 | 24,747 | -0.05(-0.58%) |
Mar 08, 2010 | 7.879 | 7.987 | 7.717 | 7.807 | 51,920 | -0.05(-0.57%) |
Mar 05, 2010 | 7.600 | 7.996 | 7.592 | 7.852 | 61,587 | +0.25(+3.32%) |
Mar 04, 2010 | 7.483 | 7.659 | 7.483 | 7.600 | 30,483 | +0.08(+1.08%) |
Mar 03, 2010 | 7.564 | 7.564 | 7.492 | 7.519 | 25,093 | -0.04(-0.48%) |
Mar 02, 2010 | 7.600 | 7.618 | 7.402 | 7.555 | 40,674 | +0.05(+0.72%) |