Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.330 | 6.323 | 6.033 | 6.262 | 25,410 | -0.07(-1.08%) |
May 27, 2010 | 6.186 | 6.369 | 6.186 | 6.330 | 66,924 | +0.14(+2.21%) |
May 26, 2010 | 6.186 | 6.247 | 6.094 | 6.193 | 15,820 | +0.10(+1.62%) |
May 25, 2010 | 5.889 | 6.178 | 5.835 | 6.094 | 46,179 | +0.06(+1.01%) |
May 24, 2010 | 6.041 | 6.468 | 5.873 | 6.033 | 498,673 | +0.02(+0.25%) |
May 21, 2010 | 5.790 | 6.056 | 5.729 | 6.018 | 72,598 | +0.40(+7.05%) |
May 20, 2010 | 5.919 | 6.193 | 5.622 | 5.622 | 54,871 | -0.48(-7.87%) |
May 19, 2010 | 6.170 | 6.193 | 5.904 | 6.102 | 56,472 | -0.08(-1.23%) |
May 18, 2010 | 6.247 | 6.247 | 6.125 | 6.178 | 29,021 | +0.01(+0.12%) |
May 17, 2010 | 6.277 | 6.277 | 6.109 | 6.170 | 50,271 | +0.00(+0.00%) |
May 14, 2010 | 6.186 | 6.285 | 6.117 | 6.170 | 48,572 | -0.10(-1.58%) |
May 13, 2010 | 6.026 | 6.338 | 5.972 | 6.269 | 175,548 | +0.18(+2.88%) |
May 12, 2010 | 6.071 | 6.209 | 6.010 | 6.094 | 133,330 | -0.05(-0.87%) |
May 11, 2010 | 6.170 | 6.323 | 6.018 | 6.148 | 875,718 | -0.82(-11.80%) |
May 10, 2010 | 6.879 | 7.370 | 6.856 | 6.970 | 9,329 | +0.09(+1.33%) |
May 07, 2010 | 7.130 | 7.360 | 6.787 | 6.879 | 7,042 | -0.28(-3.94%) |
May 06, 2010 | 7.542 | 7.610 | 6.826 | 7.161 | 14,810 | -0.38(-5.05%) |
May 05, 2010 | 7.625 | 7.747 | 7.542 | 7.542 | 11,083 | -0.21(-2.75%) |
May 04, 2010 | 7.549 | 7.755 | 7.549 | 7.755 | 5,735 | +0.09(+1.19%) |
May 03, 2010 | 7.542 | 7.664 | 7.542 | 7.664 | 15,785 | +0.18(+2.34%) |
Apr 30, 2010 | 7.542 | 7.618 | 7.488 | 7.488 | 2,186 | -0.06(-0.81%) |
Apr 29, 2010 | 7.686 | 7.686 | 7.526 | 7.549 | 15,537 | -0.14(-1.78%) |
Apr 28, 2010 | 7.862 | 7.862 | 7.618 | 7.686 | 15,337 | -0.16(-2.04%) |
Apr 27, 2010 | 7.930 | 7.930 | 7.846 | 7.846 | 4,988 | -0.16(-2.00%) |
Apr 26, 2010 | 8.075 | 8.121 | 7.869 | 8.006 | 10,337 | -0.05(-0.57%) |
Apr 23, 2010 | 7.923 | 8.075 | 7.846 | 8.052 | 44,118 | +0.18(+2.22%) |
Apr 22, 2010 | 7.740 | 7.907 | 7.740 | 7.877 | 5,790 | +0.11(+1.37%) |
Apr 21, 2010 | 7.671 | 7.808 | 7.671 | 7.770 | 7,570 | +0.03(+0.44%) |
Apr 20, 2010 | 7.808 | 7.808 | 7.736 | 7.736 | 2,288 | -0.03(-0.44%) |
Apr 19, 2010 | 7.618 | 7.770 | 7.618 | 7.770 | 8,851 | +0.15(+2.00%) |
Apr 16, 2010 | 7.534 | 7.618 | 7.397 | 7.618 | 18,542 | +0.02(+0.30%) |
Apr 15, 2010 | 7.420 | 7.595 | 7.420 | 7.595 | 18,639 | +0.15(+2.05%) |
Apr 14, 2010 | 7.397 | 7.443 | 7.313 | 7.443 | 7,101 | +0.02(+0.21%) |
Apr 13, 2010 | 7.313 | 7.427 | 7.252 | 7.427 | 17,604 | +0.14(+1.88%) |
Apr 12, 2010 | 7.427 | 7.542 | 7.290 | 7.290 | 3,812 | -0.09(-1.24%) |
Apr 09, 2010 | 7.397 | 7.397 | 7.321 | 7.382 | 11,175 | -0.01(-0.10%) |
Apr 08, 2010 | 7.534 | 7.534 | 7.344 | 7.389 | 3,693 | -0.20(-2.61%) |
Apr 07, 2010 | 7.336 | 7.603 | 7.336 | 7.587 | 12,721 | +0.17(+2.26%) |
Apr 06, 2010 | 7.420 | 7.526 | 7.397 | 7.420 | 2,299 | -0.02(-0.20%) |
Apr 05, 2010 | 7.458 | 7.473 | 7.382 | 7.435 | 3,556 | -0.02(-0.31%) |
Apr 01, 2010 | 7.290 | 7.458 | 7.458 | 7.458 | 8,138 | +0.19(+2.62%) |
Mar 31, 2010 | 7.542 | 7.542 | 7.267 | 7.267 | 5,644 | -0.10(-1.34%) |
Mar 30, 2010 | 7.435 | 7.549 | 7.366 | 7.366 | 3,045 | +0.00(+0.00%) |
Mar 29, 2010 | 7.572 | 7.572 | 7.210 | 7.366 | 3,373 | +0.08(+1.15%) |
Mar 26, 2010 | 7.420 | 7.526 | 7.283 | 7.283 | 2,373 | -0.08(-1.04%) |
Mar 25, 2010 | 7.237 | 7.595 | 7.237 | 7.359 | 13,670 | +0.11(+1.58%) |
Mar 24, 2010 | 7.275 | 7.332 | 7.245 | 7.245 | 8,091 | +0.00(+0.00%) |
Mar 23, 2010 | 7.107 | 7.427 | 7.001 | 7.245 | 22,885 | +0.01(+0.11%) |
Mar 22, 2010 | 7.008 | 7.237 | 7.008 | 7.237 | 21,138 | +0.23(+3.26%) |
Mar 19, 2010 | 7.046 | 7.046 | 6.856 | 7.008 | 17,356 | -0.04(-0.54%) |
Mar 18, 2010 | 7.046 | 7.047 | 7.039 | 7.047 | 525 | +0.01(+0.11%) |
Mar 17, 2010 | 7.031 | 7.046 | 6.955 | 7.039 | 4,988 | +0.00(+0.00%) |
Mar 16, 2010 | 6.947 | 7.039 | 6.947 | 7.039 | 2,979 | +0.08(+1.09%) |
Mar 15, 2010 | 7.001 | 7.039 | 6.940 | 6.963 | 4,179 | -0.01(-0.11%) |
Mar 12, 2010 | 7.039 | 7.039 | 6.894 | 6.970 | 8,873 | -0.07(-0.97%) |
Mar 11, 2010 | 6.917 | 7.039 | 6.917 | 7.039 | 7,369 | +0.02(+0.30%) |
Mar 10, 2010 | 7.031 | 7.046 | 6.917 | 7.018 | 19,258 | -0.01(-0.19%) |
Mar 09, 2010 | 6.963 | 7.039 | 6.932 | 7.031 | 12,405 | +0.16(+2.33%) |
Mar 08, 2010 | 6.765 | 6.970 | 6.765 | 6.871 | 23,794 | +0.20(+2.97%) |
Mar 05, 2010 | 6.696 | 6.772 | 6.506 | 6.673 | 21,704 | +0.01(+0.11%) |
Mar 04, 2010 | 6.353 | 6.666 | 6.292 | 6.666 | 8,452 | +0.16(+2.46%) |
Mar 03, 2010 | 6.361 | 6.666 | 6.254 | 6.506 | 69,164 | +0.14(+2.28%) |
Mar 02, 2010 | 6.643 | 6.742 | 6.285 | 6.361 | 40,736 | -0.26(-3.91%) |