Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.909 | 6.124 | 5.909 | 5.909 | 9,828,203 | -0.28(-4.58%) |
May 27, 2010 | 6.079 | 6.192 | 5.937 | 6.192 | 11,715,888 | +0.39(+6.64%) |
May 26, 2010 | 5.932 | 5.988 | 5.722 | 5.807 | 1,587 | +0.03(+0.59%) |
May 25, 2010 | 5.750 | 5.798 | 5.648 | 5.773 | 7,053 | -0.33(-5.39%) |
May 24, 2010 | 6.130 | 6.266 | 6.039 | 6.102 | 9,670,987 | -0.03(-0.46%) |
May 21, 2010 | 5.665 | 6.130 | 5.569 | 6.130 | 19,607,738 | +0.45(+7.88%) |
May 20, 2010 | 5.949 | 6.000 | 5.671 | 5.682 | 22,915,690 | -0.48(-7.82%) |
May 19, 2010 | 6.107 | 6.238 | 6.045 | 6.164 | 11,815,998 | -0.10(-1.54%) |
May 18, 2010 | 6.436 | 6.567 | 6.238 | 6.260 | 13,794,110 | -0.09(-1.34%) |
May 17, 2010 | 6.317 | 6.419 | 6.134 | 6.345 | 5,442,923 | +0.05(+0.72%) |
May 14, 2010 | 6.300 | 6.448 | 6.243 | 6.300 | 7,719,735 | -0.28(-4.31%) |
May 13, 2010 | 6.459 | 6.686 | 6.391 | 6.584 | 7,784,073 | +0.14(+2.20%) |
May 12, 2010 | 6.414 | 6.482 | 6.385 | 6.442 | 6,322,209 | +0.11(+1.70%) |
May 11, 2010 | 6.448 | 6.465 | 6.334 | 6.334 | 6,769,954 | -0.13(-2.02%) |
May 10, 2010 | 6.487 | 6.499 | 6.385 | 6.465 | 9,549,100 | +0.67(+11.55%) |
May 07, 2010 | 6.045 | 6.068 | 5.750 | 5.795 | 18,894,020 | -0.24(-4.04%) |
May 06, 2010 | 6.045 | 6.436 | 5.795 | 6.039 | 1,234 | -0.28(-4.40%) |
May 05, 2010 | 6.347 | 6.538 | 6.317 | 6.317 | 13,894,789 | -0.20(-3.13%) |
May 04, 2010 | 6.482 | 6.538 | 6.385 | 6.521 | 16,501,522 | -0.13(-1.96%) |
May 03, 2010 | 6.657 | 6.737 | 6.601 | 6.652 | 14,796,517 | +0.06(+0.86%) |
Apr 30, 2010 | 6.584 | 6.691 | 6.538 | 6.595 | 24,134,962 | +0.07(+1.13%) |
Apr 29, 2010 | 6.380 | 6.555 | 6.345 | 6.521 | 28,603,958 | +0.35(+5.60%) |
Apr 28, 2010 | 6.272 | 6.306 | 6.045 | 6.175 | 16,397,850 | -0.06(-0.91%) |
Apr 27, 2010 | 6.425 | 6.448 | 6.215 | 6.232 | 10,023,985 | -0.29(-4.43%) |
Apr 26, 2010 | 6.657 | 6.657 | 6.465 | 6.521 | 8,312,517 | -0.05(-0.78%) |
Apr 23, 2010 | 6.572 | 6.601 | 6.530 | 6.572 | 12,368,307 | +0.01(+0.09%) |
Apr 22, 2010 | 6.595 | 6.623 | 6.510 | 6.567 | 14,162,728 | -0.08(-1.19%) |
Apr 21, 2010 | 6.595 | 6.663 | 6.538 | 6.646 | 6,680,924 | +0.03(+0.43%) |
Apr 20, 2010 | 6.618 | 6.657 | 6.567 | 6.618 | 5,813,846 | +0.02(+0.34%) |
Apr 19, 2010 | 6.737 | 6.788 | 6.510 | 6.595 | 8,551,800 | -0.10(-1.52%) |
Apr 16, 2010 | 6.856 | 6.856 | 6.640 | 6.697 | 10,074,846 | -0.16(-2.40%) |
Apr 15, 2010 | 6.862 | 6.935 | 6.822 | 6.862 | 5,656,512 | -0.06(-0.82%) |
Apr 14, 2010 | 6.969 | 6.969 | 6.884 | 6.918 | 8,036,057 | +0.02(+0.25%) |
Apr 13, 2010 | 6.975 | 7.009 | 6.901 | 6.901 | 3,972,619 | -0.11(-1.54%) |
Apr 12, 2010 | 7.060 | 7.060 | 6.981 | 7.009 | 2,289,360 | -0.03(-0.48%) |
Apr 09, 2010 | 7.077 | 7.179 | 6.998 | 7.043 | 5,074,312 | -0.03(-0.48%) |
Apr 08, 2010 | 6.896 | 7.088 | 6.856 | 7.077 | 14,061,551 | +0.12(+1.79%) |
Apr 07, 2010 | 7.032 | 7.066 | 6.918 | 6.952 | 7,086,740 | -0.12(-1.68%) |
Apr 06, 2010 | 7.066 | 7.122 | 7.054 | 7.071 | 12,578,900 | -0.12(-1.66%) |
Apr 05, 2010 | 7.190 | 7.241 | 7.128 | 7.190 | 8,401,629 | +0.06(+0.87%) |
Apr 01, 2010 | 7.094 | 7.128 | 7.128 | 7.128 | 9,449,860 | +0.08(+1.13%) |
Mar 31, 2010 | 6.986 | 7.071 | 6.941 | 7.049 | 9,622,067 | +0.02(+0.32%) |
Mar 30, 2010 | 6.810 | 7.037 | 6.788 | 7.026 | 7,750,126 | +0.26(+3.77%) |
Mar 29, 2010 | 6.731 | 6.816 | 6.669 | 6.771 | 3,958,362 | +0.10(+1.53%) |
Mar 26, 2010 | 6.578 | 6.691 | 6.550 | 6.669 | 5,522,215 | +0.07(+1.03%) |
Mar 25, 2010 | 6.765 | 6.797 | 6.572 | 6.601 | 14,083,245 | -0.09(-1.27%) |
Mar 24, 2010 | 6.839 | 6.856 | 6.669 | 6.686 | 14,607,303 | -0.24(-3.52%) |
Mar 23, 2010 | 6.975 | 7.077 | 6.867 | 6.930 | 6,732,017 | -0.04(-0.57%) |
Mar 22, 2010 | 6.873 | 6.998 | 6.833 | 6.969 | 6,548,463 | +0.05(+0.66%) |
Mar 19, 2010 | 6.986 | 7.032 | 6.856 | 6.924 | 10,430,600 | -0.02(-0.25%) |
Mar 18, 2010 | 6.930 | 7.043 | 6.907 | 6.941 | 8,936,962 | -0.01(-0.16%) |
Mar 17, 2010 | 6.981 | 7.026 | 6.913 | 6.952 | 7,312,333 | +0.04(+0.57%) |
Mar 16, 2010 | 6.879 | 6.947 | 6.850 | 6.913 | 3,589,294 | +0.01(+0.16%) |
Mar 15, 2010 | 6.862 | 6.918 | 6.862 | 6.901 | 6,144,347 | -0.14(-2.01%) |
Mar 12, 2010 | 7.111 | 7.162 | 7.026 | 7.043 | 2,196,066 | -0.07(-1.04%) |
Mar 11, 2010 | 7.088 | 7.122 | 7.049 | 7.117 | 3,881,646 | -0.05(-0.71%) |
Mar 10, 2010 | 7.049 | 7.185 | 7.003 | 7.168 | 7,182,555 | +0.16(+2.27%) |
Mar 09, 2010 | 7.077 | 7.173 | 6.992 | 7.009 | 6,284,207 | -0.14(-1.90%) |
Mar 08, 2010 | 7.077 | 7.151 | 7.009 | 7.145 | 6,610,195 | +0.12(+1.69%) |
Mar 05, 2010 | 6.975 | 7.037 | 6.935 | 7.026 | 7,005,311 | +0.11(+1.64%) |
Mar 04, 2010 | 6.896 | 6.952 | 6.816 | 6.913 | 11,075,930 | +0.06(+0.91%) |
Mar 03, 2010 | 6.776 | 6.890 | 6.754 | 6.850 | 11,010,103 | +0.09(+1.34%) |
Mar 02, 2010 | 6.805 | 6.833 | 6.714 | 6.759 | 6,154,358 | +0.00(+0.00%) |