Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.515 | 6.502 | 6.217 | 6.287 | 1,438,913 | -0.23(-3.50%) |
May 27, 2010 | 6.198 | 6.534 | 6.198 | 6.515 | 1,474,484 | +0.33(+5.32%) |
May 26, 2010 | 6.166 | 6.344 | 6.160 | 6.185 | 1,967,870 | +0.09(+1.56%) |
May 25, 2010 | 5.920 | 6.097 | 5.812 | 6.090 | 2,450,588 | +0.10(+1.69%) |
May 24, 2010 | 6.154 | 6.160 | 5.989 | 5.989 | 1,209,594 | -0.18(-2.97%) |
May 21, 2010 | 6.059 | 6.287 | 6.015 | 6.173 | 1,838,862 | +0.04(+0.62%) |
May 20, 2010 | 6.103 | 6.451 | 6.078 | 6.135 | 1,969,956 | -0.30(-4.72%) |
May 19, 2010 | 6.546 | 6.749 | 6.401 | 6.439 | 1,594,749 | -0.13(-2.02%) |
May 18, 2010 | 6.920 | 6.933 | 6.496 | 6.572 | 2,031,932 | -0.27(-3.89%) |
May 17, 2010 | 6.768 | 7.046 | 6.736 | 6.838 | 2,257,219 | +0.30(+4.55%) |
May 14, 2010 | 6.679 | 6.698 | 6.413 | 6.540 | 1,855,346 | -0.19(-2.82%) |
May 13, 2010 | 6.895 | 6.933 | 6.692 | 6.730 | 1,160,179 | -0.17(-2.48%) |
May 12, 2010 | 6.774 | 6.920 | 6.673 | 6.901 | 1,326,583 | +0.16(+2.35%) |
May 11, 2010 | 6.774 | 6.838 | 6.369 | 6.743 | 1,852,898 | +0.15(+2.31%) |
May 10, 2010 | 6.489 | 6.597 | 6.388 | 6.591 | 1,516,517 | +0.39(+6.22%) |
May 07, 2010 | 6.325 | 6.502 | 6.078 | 6.204 | 2,751,057 | -0.13(-2.10%) |
May 06, 2010 | 6.648 | 6.749 | 6.078 | 6.337 | 2,536,143 | -0.34(-5.12%) |
May 05, 2010 | 6.698 | 6.787 | 6.508 | 6.679 | 1,028,642 | +0.01(+0.09%) |
May 04, 2010 | 7.002 | 7.002 | 6.635 | 6.673 | 1,490,503 | -0.42(-5.89%) |
May 03, 2010 | 6.996 | 7.135 | 6.933 | 7.091 | 1,080,562 | +0.14(+2.00%) |
Apr 30, 2010 | 7.186 | 7.274 | 6.952 | 6.952 | 1,593,114 | -0.23(-3.26%) |
Apr 29, 2010 | 7.129 | 7.224 | 7.078 | 7.186 | 1,696,395 | +0.11(+1.52%) |
Apr 28, 2010 | 7.009 | 7.135 | 6.939 | 7.078 | 1,358,252 | +0.08(+1.18%) |
Apr 27, 2010 | 7.243 | 7.303 | 6.964 | 6.996 | 2,065,630 | -0.25(-3.49%) |
Apr 26, 2010 | 7.262 | 7.357 | 7.148 | 7.249 | 1,844,302 | +0.01(+0.17%) |
Apr 23, 2010 | 7.281 | 7.382 | 7.186 | 7.236 | 1,732,378 | -0.02(-0.26%) |
Apr 22, 2010 | 7.122 | 7.502 | 7.065 | 7.255 | 3,916,668 | +0.24(+3.43%) |
Apr 21, 2010 | 6.774 | 7.040 | 6.749 | 7.015 | 2,370,692 | +0.18(+2.59%) |
Apr 20, 2010 | 6.603 | 6.844 | 6.603 | 6.838 | 3,242,600 | +0.14(+2.08%) |
Apr 19, 2010 | 6.483 | 6.724 | 6.413 | 6.698 | 1,639,367 | +0.18(+2.72%) |
Apr 16, 2010 | 6.635 | 6.679 | 6.483 | 6.521 | 1,803,554 | -0.12(-1.81%) |
Apr 15, 2010 | 6.869 | 6.901 | 6.616 | 6.641 | 1,623,667 | -0.22(-3.14%) |
Apr 14, 2010 | 6.648 | 6.907 | 6.622 | 6.857 | 1,877,708 | +0.28(+4.34%) |
Apr 13, 2010 | 6.489 | 6.641 | 6.344 | 6.572 | 1,378,094 | +0.08(+1.27%) |
Apr 12, 2010 | 6.439 | 6.521 | 6.394 | 6.489 | 921,592 | +0.09(+1.38%) |
Apr 09, 2010 | 6.356 | 6.502 | 6.306 | 6.401 | 2,045,863 | +0.13(+2.02%) |
Apr 08, 2010 | 6.249 | 6.318 | 6.109 | 6.274 | 1,831,415 | +0.18(+2.91%) |
Apr 07, 2010 | 6.059 | 6.173 | 5.983 | 6.097 | 1,887,933 | +0.00(+0.00%) |
Apr 06, 2010 | 6.084 | 6.350 | 6.002 | 6.097 | 2,911,513 | -0.14(-2.23%) |
Apr 05, 2010 | 6.261 | 6.280 | 6.154 | 6.236 | 855,934 | -0.05(-0.81%) |
Apr 01, 2010 | 6.325 | 6.287 | 6.287 | 6.287 | 1,360,272 | +0.00(+0.00%) |
Mar 31, 2010 | 6.363 | 6.388 | 6.284 | 6.287 | 1,232,669 | -0.09(-1.39%) |
Mar 30, 2010 | 6.470 | 6.502 | 6.365 | 6.375 | 735,752 | -0.07(-1.08%) |
Mar 29, 2010 | 6.508 | 6.508 | 6.375 | 6.445 | 883,629 | -0.01(-0.15%) |
Mar 26, 2010 | 6.586 | 6.712 | 6.335 | 6.455 | 1,817,114 | -0.12(-1.81%) |
Mar 25, 2010 | 6.649 | 6.838 | 6.555 | 6.574 | 1,124,866 | -0.04(-0.57%) |
Mar 24, 2010 | 6.492 | 6.684 | 6.492 | 6.612 | 1,408,322 | +0.07(+1.06%) |
Mar 23, 2010 | 6.524 | 6.574 | 6.417 | 6.542 | 1,275,652 | +0.02(+0.29%) |
Mar 22, 2010 | 6.316 | 6.524 | 6.298 | 6.524 | 1,753,875 | +0.18(+2.77%) |
Mar 19, 2010 | 6.285 | 6.354 | 6.272 | 6.348 | 2,241,717 | +0.07(+1.10%) |
Mar 18, 2010 | 6.197 | 6.304 | 6.084 | 6.279 | 2,705,203 | +0.10(+1.63%) |
Mar 17, 2010 | 6.122 | 6.210 | 6.090 | 6.178 | 1,194,974 | +0.06(+0.92%) |
Mar 16, 2010 | 6.153 | 6.153 | 6.059 | 6.122 | 727,919 | -0.01(-0.20%) |
Mar 15, 2010 | 6.122 | 6.153 | 6.021 | 6.134 | 812,611 | +0.03(+0.41%) |
Mar 12, 2010 | 6.254 | 6.254 | 6.056 | 6.109 | 725,832 | -0.11(-1.82%) |
Mar 11, 2010 | 6.115 | 6.235 | 6.059 | 6.222 | 737,029 | +0.08(+1.23%) |
Mar 10, 2010 | 6.002 | 6.272 | 6.002 | 6.147 | 850,395 | +0.14(+2.41%) |
Mar 09, 2010 | 6.034 | 6.115 | 5.965 | 6.002 | 572,687 | -0.06(-0.93%) |
Mar 08, 2010 | 6.141 | 6.185 | 6.040 | 6.059 | 719,880 | -0.06(-1.03%) |
Mar 05, 2010 | 5.927 | 6.128 | 5.877 | 6.122 | 1,079,203 | +0.22(+3.72%) |
Mar 04, 2010 | 5.940 | 5.990 | 5.858 | 5.902 | 555,793 | +0.00(+0.00%) |
Mar 03, 2010 | 5.933 | 5.971 | 5.858 | 5.902 | 616,879 | -0.01(-0.21%) |
Mar 02, 2010 | 5.871 | 5.943 | 5.802 | 5.915 | 1,019,219 | +0.08(+1.29%) |