Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.860 | 5.880 | 5.730 | 5.840 | 2,045,796 | -0.02(-0.34%) |
May 27, 2010 | 5.730 | 5.870 | 5.710 | 5.860 | 1,607,262 | +0.26(+4.64%) |
May 26, 2010 | 5.610 | 5.880 | 5.580 | 5.600 | 3,960,679 | +0.01(+0.18%) |
May 25, 2010 | 5.600 | 5.680 | 5.310 | 5.590 | 3,131,602 | +0.03(+0.54%) |
May 24, 2010 | 5.620 | 5.800 | 5.560 | 5.560 | 2,849,019 | -0.10(-1.77%) |
May 21, 2010 | 5.540 | 5.770 | 5.480 | 5.660 | 2,748,422 | +0.03(+0.53%) |
May 20, 2010 | 5.610 | 5.785 | 5.560 | 5.630 | 3,862,173 | -0.22(-3.76%) |
May 19, 2010 | 5.750 | 5.965 | 5.680 | 5.850 | 3,934,024 | +0.06(+1.04%) |
May 18, 2010 | 5.980 | 6.030 | 5.620 | 5.790 | 7,425,104 | -0.11(-1.86%) |
May 17, 2010 | 5.760 | 5.920 | 5.650 | 5.900 | 3,480,256 | +0.15(+2.61%) |
May 14, 2010 | 5.975 | 5.980 | 5.690 | 5.750 | 4,602,402 | -0.26(-4.33%) |
May 13, 2010 | 6.130 | 6.150 | 5.990 | 6.010 | 2,537,898 | -0.15(-2.44%) |
May 12, 2010 | 5.910 | 6.170 | 5.900 | 6.160 | 4,510,037 | +0.25(+4.23%) |
May 11, 2010 | 6.000 | 6.010 | 5.780 | 5.910 | 3,519,061 | +0.08(+1.37%) |
May 10, 2010 | 5.850 | 5.980 | 5.780 | 5.830 | 3,424,337 | +0.18(+3.19%) |
May 07, 2010 | 5.730 | 5.830 | 5.580 | 5.650 | 5,509,111 | -0.07(-1.22%) |
May 06, 2010 | 5.960 | 6.120 | 5.300 | 5.720 | 6,288,113 | -0.28(-4.67%) |
May 05, 2010 | 6.300 | 6.520 | 5.940 | 6.000 | 9,449,685 | -0.64(-9.64%) |
May 04, 2010 | 6.700 | 6.720 | 6.480 | 6.640 | 4,478,752 | -0.17(-2.50%) |
May 03, 2010 | 6.630 | 6.810 | 6.630 | 6.810 | 2,388,802 | +0.20(+3.03%) |
Apr 30, 2010 | 7.000 | 7.000 | 6.610 | 6.610 | 3,685,812 | -0.38(-5.44%) |
Apr 29, 2010 | 6.890 | 7.015 | 6.790 | 6.990 | 2,033,001 | +0.13(+1.90%) |
Apr 28, 2010 | 6.840 | 6.980 | 6.790 | 6.860 | 1,962,582 | +0.05(+0.73%) |
Apr 27, 2010 | 7.000 | 7.050 | 6.770 | 6.810 | 2,558,890 | -0.24(-3.40%) |
Apr 26, 2010 | 6.990 | 7.090 | 6.980 | 7.050 | 1,875,393 | +0.02(+0.28%) |
Apr 23, 2010 | 6.970 | 7.030 | 6.820 | 7.030 | 2,558,482 | +0.05(+0.72%) |
Apr 22, 2010 | 6.840 | 7.000 | 6.680 | 6.980 | 2,159,560 | +0.06(+0.87%) |
Apr 21, 2010 | 7.060 | 7.175 | 6.770 | 6.920 | 3,522,368 | -0.16(-2.26%) |
Apr 20, 2010 | 6.810 | 7.130 | 6.810 | 7.080 | 5,074,394 | +0.29(+4.27%) |
Apr 19, 2010 | 6.720 | 6.820 | 6.620 | 6.790 | 4,059,905 | +0.03(+0.44%) |
Apr 16, 2010 | 6.730 | 6.780 | 6.655 | 6.760 | 2,822,521 | -0.02(-0.29%) |
Apr 15, 2010 | 6.790 | 6.870 | 6.700 | 6.780 | 3,486,012 | -0.04(-0.59%) |
Apr 14, 2010 | 6.380 | 6.840 | 6.380 | 6.820 | 7,322,060 | +0.51(+8.08%) |
Apr 13, 2010 | 6.260 | 6.320 | 6.260 | 6.310 | 1,671,602 | +0.06(+0.96%) |
Apr 12, 2010 | 6.380 | 6.420 | 6.220 | 6.250 | 2,567,489 | -0.10(-1.57%) |
Apr 09, 2010 | 6.280 | 6.360 | 6.230 | 6.350 | 699,182 | +0.08(+1.28%) |
Apr 08, 2010 | 6.410 | 6.410 | 6.220 | 6.270 | 2,953,517 | -0.18(-2.79%) |
Apr 07, 2010 | 6.360 | 6.520 | 6.310 | 6.450 | 1,926,362 | +0.10(+1.57%) |
Apr 06, 2010 | 6.260 | 6.390 | 6.260 | 6.350 | 1,427,263 | +0.03(+0.47%) |
Apr 05, 2010 | 6.170 | 6.330 | 6.170 | 6.320 | 866,883 | +0.15(+2.43%) |
Apr 01, 2010 | 6.180 | 6.170 | 6.170 | 6.170 | 1,607,900 | +0.04(+0.65%) |
Mar 31, 2010 | 6.170 | 6.200 | 6.110 | 6.130 | 1,278,348 | -0.07(-1.13%) |
Mar 30, 2010 | 6.180 | 6.250 | 6.100 | 6.200 | 1,040,964 | +0.01(+0.16%) |
Mar 29, 2010 | 6.070 | 6.220 | 6.020 | 6.190 | 1,846,062 | +0.12(+1.98%) |
Mar 26, 2010 | 6.210 | 6.260 | 5.970 | 6.070 | 2,959,353 | -0.13(-2.10%) |
Mar 25, 2010 | 6.300 | 6.360 | 6.200 | 6.200 | 1,460,447 | -0.04(-0.64%) |
Mar 24, 2010 | 6.420 | 6.420 | 6.230 | 6.240 | 1,651,204 | -0.19(-2.95%) |
Mar 23, 2010 | 6.460 | 6.470 | 6.330 | 6.430 | 2,193,128 | +0.00(+0.00%) |
Mar 22, 2010 | 6.190 | 6.470 | 6.160 | 6.430 | 3,864,975 | +0.22(+3.54%) |
Mar 19, 2010 | 6.230 | 6.380 | 6.130 | 6.210 | 7,665,848 | -0.02(-0.32%) |
Mar 18, 2010 | 6.210 | 6.260 | 6.070 | 6.230 | 3,625,664 | +0.05(+0.81%) |
Mar 17, 2010 | 6.130 | 6.260 | 6.100 | 6.180 | 3,004,810 | +0.06(+0.98%) |
Mar 16, 2010 | 5.950 | 6.150 | 5.950 | 6.120 | 3,092,444 | +0.16(+2.68%) |
Mar 15, 2010 | 5.940 | 6.005 | 5.910 | 5.960 | 3,217,789 | -0.03(-0.50%) |
Mar 12, 2010 | 5.960 | 6.010 | 5.900 | 5.990 | 3,641,143 | +0.06(+1.01%) |
Mar 11, 2010 | 5.910 | 5.990 | 5.850 | 5.930 | 2,893,267 | -0.03(-0.50%) |
Mar 10, 2010 | 5.870 | 5.980 | 5.860 | 5.960 | 2,795,048 | +0.10(+1.71%) |
Mar 09, 2010 | 5.860 | 5.970 | 5.820 | 5.860 | 2,983,217 | -0.04(-0.68%) |
Mar 08, 2010 | 5.790 | 5.980 | 5.780 | 5.900 | 3,114,037 | +0.12(+2.08%) |
Mar 05, 2010 | 5.790 | 5.980 | 5.760 | 5.780 | 2,486,171 | +0.00(+0.00%) |
Mar 04, 2010 | 5.650 | 5.790 | 5.610 | 5.780 | 3,172,630 | +0.16(+2.85%) |
Mar 03, 2010 | 5.690 | 5.890 | 5.600 | 5.620 | 3,991,598 | -0.03(-0.53%) |
Mar 02, 2010 | 5.560 | 5.750 | 5.560 | 5.650 | 3,207,765 | +0.08(+1.44%) |