Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.499 | 6.653 | 6.326 | 6.396 | 4,098,337 | -0.10(-1.58%) |
May 27, 2010 | 6.319 | 6.499 | 6.229 | 6.499 | 2,732,425 | +0.31(+5.09%) |
May 26, 2010 | 6.210 | 6.255 | 6.133 | 6.184 | 2,644,427 | +0.02(+0.31%) |
May 25, 2010 | 5.998 | 6.171 | 5.978 | 6.165 | 2,855,879 | +0.01(+0.21%) |
May 24, 2010 | 6.306 | 6.332 | 6.146 | 6.152 | 1,672,532 | -0.20(-3.14%) |
May 21, 2010 | 6.120 | 6.390 | 6.043 | 6.351 | 3,789,642 | +0.11(+1.75%) |
May 20, 2010 | 6.223 | 6.428 | 6.203 | 6.242 | 5,023,344 | -0.23(-3.48%) |
May 19, 2010 | 6.486 | 6.634 | 6.351 | 6.467 | 3,334,282 | -0.06(-0.98%) |
May 18, 2010 | 6.756 | 6.827 | 6.480 | 6.531 | 3,016,208 | -0.12(-1.74%) |
May 17, 2010 | 6.628 | 6.724 | 6.486 | 6.647 | 2,241,960 | +0.02(+0.29%) |
May 14, 2010 | 6.756 | 6.795 | 6.576 | 6.628 | 2,591,635 | -0.18(-2.64%) |
May 13, 2010 | 6.878 | 6.878 | 6.731 | 6.808 | 3,267,471 | -0.07(-1.03%) |
May 12, 2010 | 6.724 | 6.904 | 6.698 | 6.878 | 3,329,421 | +0.22(+3.38%) |
May 11, 2010 | 6.743 | 6.827 | 6.470 | 6.653 | 2,748,980 | +0.05(+0.68%) |
May 10, 2010 | 6.409 | 6.686 | 6.383 | 6.608 | 3,274,115 | +0.26(+4.15%) |
May 07, 2010 | 6.428 | 6.531 | 6.191 | 6.345 | 6,596,142 | +0.00(+0.00%) |
May 06, 2010 | 6.660 | 6.748 | 6.171 | 6.345 | 7,019,350 | -0.35(-5.28%) |
May 05, 2010 | 6.634 | 6.756 | 6.551 | 6.698 | 3,142,399 | +0.06(+0.97%) |
May 04, 2010 | 6.660 | 6.705 | 6.596 | 6.634 | 3,891,017 | -0.14(-2.09%) |
May 03, 2010 | 6.782 | 6.878 | 6.743 | 6.776 | 3,909,602 | +0.03(+0.38%) |
Apr 30, 2010 | 6.801 | 6.866 | 6.602 | 6.750 | 22,395,166 | -0.35(-4.98%) |
Apr 29, 2010 | 7.078 | 7.123 | 6.981 | 7.103 | 2,177,353 | +0.06(+0.91%) |
Apr 28, 2010 | 7.078 | 7.187 | 6.994 | 7.039 | 2,435,340 | +0.03(+0.37%) |
Apr 27, 2010 | 7.213 | 7.367 | 7.013 | 7.013 | 2,092,774 | -0.24(-3.37%) |
Apr 26, 2010 | 7.483 | 7.553 | 7.226 | 7.258 | 1,286,120 | -0.26(-3.42%) |
Apr 23, 2010 | 7.328 | 7.553 | 7.251 | 7.515 | 1,833,400 | +0.19(+2.54%) |
Apr 22, 2010 | 7.213 | 7.476 | 7.136 | 7.328 | 3,454,063 | +0.12(+1.69%) |
Apr 21, 2010 | 7.039 | 7.251 | 6.975 | 7.206 | 2,941,141 | +0.17(+2.37%) |
Apr 20, 2010 | 6.968 | 7.065 | 6.853 | 7.039 | 1,900,258 | +0.09(+1.30%) |
Apr 19, 2010 | 6.936 | 7.049 | 6.840 | 6.949 | 2,083,248 | -0.04(-0.55%) |
Apr 16, 2010 | 7.232 | 7.251 | 6.894 | 6.988 | 2,587,738 | -0.28(-3.89%) |
Apr 15, 2010 | 7.264 | 7.354 | 7.193 | 7.271 | 1,538,878 | +0.01(+0.09%) |
Apr 14, 2010 | 6.975 | 7.271 | 6.975 | 7.264 | 1,899,177 | +0.35(+5.12%) |
Apr 13, 2010 | 7.001 | 7.013 | 6.846 | 6.911 | 1,355,732 | -0.09(-1.29%) |
Apr 12, 2010 | 6.988 | 7.020 | 6.892 | 7.001 | 1,221,971 | +0.00(+0.00%) |
Apr 09, 2010 | 6.923 | 7.007 | 6.898 | 7.001 | 1,045,002 | +0.08(+1.21%) |
Apr 08, 2010 | 6.737 | 6.936 | 6.724 | 6.917 | 1,205,450 | +0.12(+1.80%) |
Apr 07, 2010 | 6.866 | 6.962 | 6.724 | 6.795 | 1,665,726 | -0.07(-1.03%) |
Apr 06, 2010 | 6.583 | 6.878 | 6.583 | 6.866 | 1,307,091 | +0.24(+3.69%) |
Apr 05, 2010 | 6.621 | 6.660 | 6.583 | 6.621 | 1,102,902 | +0.01(+0.10%) |
Apr 01, 2010 | 6.570 | 6.615 | 6.615 | 6.615 | 875,488 | +0.06(+0.88%) |
Mar 31, 2010 | 6.551 | 6.666 | 6.506 | 6.557 | 1,898,245 | -0.03(-0.39%) |
Mar 30, 2010 | 6.769 | 6.795 | 6.531 | 6.583 | 1,804,525 | -0.16(-2.38%) |
Mar 29, 2010 | 6.641 | 6.756 | 6.551 | 6.743 | 1,552,256 | +0.15(+2.34%) |
Mar 26, 2010 | 6.641 | 6.750 | 6.557 | 6.589 | 1,689,867 | -0.05(-0.77%) |
Mar 25, 2010 | 6.666 | 6.782 | 6.493 | 6.641 | 1,791,756 | +0.00(+0.00%) |
Mar 24, 2010 | 6.615 | 6.685 | 6.570 | 6.641 | 1,743,880 | -0.03(-0.38%) |
Mar 23, 2010 | 6.698 | 6.762 | 6.532 | 6.666 | 2,166,669 | -0.06(-0.86%) |
Mar 22, 2010 | 6.628 | 6.750 | 6.551 | 6.724 | 1,305,295 | +0.06(+0.87%) |
Mar 19, 2010 | 6.679 | 6.775 | 6.621 | 6.666 | 2,817,133 | -0.01(-0.19%) |
Mar 18, 2010 | 6.455 | 6.730 | 6.455 | 6.679 | 3,064,563 | +0.21(+3.17%) |
Mar 17, 2010 | 6.429 | 6.506 | 6.384 | 6.474 | 2,353,831 | +0.04(+0.70%) |
Mar 16, 2010 | 6.346 | 6.435 | 6.269 | 6.429 | 2,535,848 | +0.08(+1.21%) |
Mar 15, 2010 | 6.275 | 6.371 | 6.230 | 6.352 | 1,401,657 | +0.08(+1.33%) |
Mar 12, 2010 | 6.359 | 6.378 | 6.205 | 6.269 | 1,352,984 | -0.08(-1.21%) |
Mar 11, 2010 | 6.211 | 6.346 | 6.179 | 6.346 | 1,885,527 | +0.11(+1.75%) |
Mar 10, 2010 | 6.083 | 6.237 | 6.051 | 6.237 | 2,803,540 | +0.15(+2.42%) |
Mar 09, 2010 | 6.051 | 6.141 | 5.993 | 6.089 | 2,148,294 | +0.00(+0.00%) |
Mar 08, 2010 | 6.128 | 6.166 | 6.051 | 6.089 | 1,495,772 | -0.06(-1.04%) |
Mar 05, 2010 | 6.006 | 6.153 | 5.968 | 6.153 | 2,413,326 | +0.17(+2.89%) |
Mar 04, 2010 | 6.064 | 6.147 | 5.961 | 5.980 | 1,366,431 | -0.08(-1.37%) |
Mar 03, 2010 | 6.153 | 6.173 | 6.032 | 6.064 | 1,598,095 | -0.06(-1.05%) |
Mar 02, 2010 | 6.089 | 6.185 | 6.038 | 6.128 | 2,502,058 | +0.03(+0.42%) |