Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.146 | 6.280 | 6.045 | 6.146 | 5,226,332 | -0.01(-0.22%) |
May 27, 2010 | 5.877 | 6.186 | 5.816 | 6.159 | 5,945,561 | +0.34(+5.90%) |
May 26, 2010 | 5.816 | 5.884 | 5.682 | 5.816 | 6,695 | +0.11(+1.88%) |
May 25, 2010 | 5.514 | 5.709 | 5.379 | 5.709 | 23,211,794 | -0.50(-8.12%) |
May 24, 2010 | 6.428 | 6.482 | 6.206 | 6.213 | 1,893,632 | -0.25(-3.85%) |
May 21, 2010 | 5.890 | 6.469 | 5.810 | 6.462 | 3,984,787 | +0.44(+7.25%) |
May 20, 2010 | 6.032 | 6.287 | 5.984 | 6.025 | 4,732 | -0.48(-7.44%) |
May 19, 2010 | 6.603 | 6.791 | 6.374 | 6.509 | 1,906,615 | -0.12(-1.83%) |
May 18, 2010 | 7.094 | 7.134 | 6.623 | 6.630 | 1,550,227 | -0.31(-4.46%) |
May 17, 2010 | 6.993 | 7.107 | 6.650 | 6.939 | 1,704,237 | -0.01(-0.19%) |
May 14, 2010 | 6.953 | 7.154 | 6.845 | 6.953 | 2,374,455 | -0.29(-3.99%) |
May 13, 2010 | 7.269 | 7.323 | 7.154 | 7.242 | 2,280,907 | +0.13(+1.89%) |
May 12, 2010 | 7.080 | 7.282 | 7.007 | 7.107 | 2,330,126 | +0.08(+1.15%) |
May 11, 2010 | 7.141 | 7.195 | 6.966 | 7.027 | 6,878 | -0.11(-1.51%) |
May 10, 2010 | 6.959 | 7.134 | 6.933 | 7.134 | 2,514,467 | +0.54(+8.27%) |
May 07, 2010 | 6.778 | 6.852 | 6.348 | 6.590 | 3,912,105 | +0.22(+3.38%) |
May 06, 2010 | 6.926 | 7.040 | 6.126 | 6.374 | 419 | -0.56(-8.05%) |
May 05, 2010 | 6.933 | 7.242 | 6.919 | 6.933 | 2,307,453 | -0.36(-4.98%) |
May 04, 2010 | 7.504 | 7.504 | 7.154 | 7.296 | 4,062,427 | -0.38(-4.99%) |
May 03, 2010 | 7.444 | 7.713 | 7.430 | 7.679 | 2,312,872 | +0.29(+3.91%) |
Apr 30, 2010 | 7.807 | 7.914 | 7.390 | 7.390 | 2,515,180 | -0.44(-5.58%) |
Apr 29, 2010 | 7.592 | 7.867 | 7.558 | 7.827 | 1,876,124 | +0.32(+4.21%) |
Apr 28, 2010 | 7.484 | 7.585 | 7.397 | 7.511 | 1,848,467 | +0.11(+1.45%) |
Apr 27, 2010 | 7.659 | 7.813 | 7.397 | 7.403 | 3,650,177 | -0.32(-4.18%) |
Apr 26, 2010 | 7.639 | 7.807 | 7.598 | 7.726 | 3,138,021 | +0.05(+0.70%) |
Apr 23, 2010 | 7.746 | 7.881 | 7.665 | 7.672 | 1,925,550 | -0.04(-0.52%) |
Apr 22, 2010 | 7.343 | 7.753 | 7.249 | 7.713 | 2,584,450 | +0.31(+4.18%) |
Apr 21, 2010 | 7.074 | 7.417 | 7.060 | 7.403 | 4,031,898 | +0.32(+4.56%) |
Apr 20, 2010 | 6.986 | 7.087 | 6.906 | 7.080 | 3,522,613 | +0.13(+1.84%) |
Apr 19, 2010 | 6.912 | 7.074 | 6.791 | 6.953 | 2,064,337 | +0.01(+0.10%) |
Apr 16, 2010 | 7.296 | 7.370 | 6.919 | 6.946 | 2,831,686 | -0.36(-4.97%) |
Apr 15, 2010 | 7.336 | 7.383 | 7.309 | 7.309 | 2,934,815 | -0.06(-0.82%) |
Apr 14, 2010 | 7.222 | 7.390 | 7.188 | 7.370 | 2,195,141 | +0.24(+3.30%) |
Apr 13, 2010 | 6.778 | 7.188 | 6.778 | 7.134 | 3,479,093 | +0.34(+5.05%) |
Apr 12, 2010 | 6.852 | 6.879 | 6.758 | 6.791 | 2,613,793 | -0.03(-0.39%) |
Apr 09, 2010 | 6.865 | 6.899 | 6.764 | 6.818 | 1,690,903 | -0.03(-0.39%) |
Apr 08, 2010 | 6.865 | 6.959 | 6.785 | 6.845 | 1,333,714 | -0.04(-0.59%) |
Apr 07, 2010 | 7.027 | 7.141 | 6.838 | 6.886 | 2,235,061 | -0.17(-2.48%) |
Apr 06, 2010 | 6.919 | 7.148 | 6.906 | 7.060 | 2,771,167 | +0.10(+1.45%) |
Apr 05, 2010 | 6.838 | 7.007 | 6.825 | 6.959 | 1,367,431 | +0.18(+2.68%) |
Apr 01, 2010 | 6.838 | 6.778 | 6.778 | 6.778 | 2,196,122 | -0.02(-0.30%) |
Mar 31, 2010 | 6.711 | 6.906 | 6.704 | 6.798 | 2,959,132 | +0.02(+0.30%) |
Mar 30, 2010 | 6.798 | 6.886 | 6.664 | 6.778 | 1,713,457 | +0.00(+0.00%) |
Mar 29, 2010 | 6.643 | 6.798 | 6.643 | 6.778 | 1,291,112 | +0.17(+2.65%) |
Mar 26, 2010 | 6.623 | 6.872 | 6.489 | 6.603 | 2,568,971 | +0.01(+0.10%) |
Mar 25, 2010 | 6.610 | 6.859 | 6.583 | 6.596 | 2,163,922 | +0.07(+1.13%) |
Mar 24, 2010 | 6.327 | 6.563 | 6.301 | 6.522 | 2,105,374 | +0.17(+2.65%) |
Mar 23, 2010 | 6.301 | 6.395 | 6.280 | 6.354 | 1,957,871 | +0.05(+0.75%) |
Mar 22, 2010 | 6.213 | 6.327 | 6.193 | 6.307 | 2,069,423 | +0.03(+0.43%) |
Mar 19, 2010 | 6.314 | 6.388 | 6.220 | 6.280 | 1,612,907 | -0.02(-0.32%) |
Mar 18, 2010 | 6.341 | 6.361 | 6.240 | 6.301 | 1,337,952 | -0.02(-0.32%) |
Mar 17, 2010 | 6.240 | 6.361 | 6.213 | 6.321 | 1,955,471 | +0.11(+1.73%) |
Mar 16, 2010 | 6.085 | 6.233 | 6.052 | 6.213 | 2,213,815 | +0.15(+2.44%) |
Mar 15, 2010 | 6.005 | 6.112 | 5.998 | 6.065 | 1,403,195 | -0.03(-0.55%) |
Mar 12, 2010 | 6.025 | 6.112 | 5.951 | 6.099 | 2,477,435 | +0.12(+2.02%) |
Mar 11, 2010 | 5.884 | 5.984 | 5.837 | 5.978 | 2,181,494 | +0.04(+0.68%) |
Mar 10, 2010 | 5.870 | 5.951 | 5.830 | 5.937 | 1,385,115 | +0.05(+0.91%) |
Mar 09, 2010 | 5.870 | 5.937 | 5.810 | 5.884 | 2,005,352 | -0.03(-0.57%) |
Mar 08, 2010 | 5.897 | 5.954 | 5.884 | 5.917 | 982,502 | +0.05(+0.80%) |
Mar 05, 2010 | 5.776 | 5.897 | 5.709 | 5.870 | 2,678,634 | +0.15(+2.71%) |
Mar 04, 2010 | 5.668 | 5.722 | 5.615 | 5.715 | 1,352,308 | +0.06(+1.07%) |
Mar 03, 2010 | 5.601 | 5.675 | 5.473 | 5.655 | 1,874,546 | +0.05(+0.96%) |
Mar 02, 2010 | 5.648 | 5.722 | 5.561 | 5.601 | 2,265,578 | -0.05(-0.83%) |