Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.282 | 6.409 | 6.224 | 6.282 | 1,160,074 | -0.16(-2.45%) |
May 27, 2010 | 6.313 | 6.440 | 6.260 | 6.440 | 1,980,817 | +0.23(+3.69%) |
May 26, 2010 | 6.211 | 6.417 | 6.192 | 6.211 | 5,907 | +0.05(+0.83%) |
May 25, 2010 | 5.976 | 6.172 | 5.910 | 6.159 | 808 | +0.06(+0.95%) |
May 24, 2010 | 6.185 | 6.213 | 5.979 | 6.101 | 4,007,475 | -0.14(-2.29%) |
May 21, 2010 | 6.120 | 6.255 | 6.068 | 6.244 | 3,976,336 | +0.01(+0.19%) |
May 20, 2010 | 6.155 | 6.287 | 6.120 | 6.232 | 3,401,456 | -0.23(-3.53%) |
May 19, 2010 | 6.471 | 6.569 | 6.386 | 6.460 | 2,829,775 | -0.05(-0.79%) |
May 18, 2010 | 6.697 | 6.736 | 6.491 | 6.511 | 6,256 | -0.12(-1.81%) |
May 17, 2010 | 6.808 | 6.876 | 6.498 | 6.631 | 2,114,539 | -0.13(-1.91%) |
May 14, 2010 | 6.760 | 6.905 | 6.671 | 6.760 | 2,043,385 | -0.18(-2.64%) |
May 13, 2010 | 6.967 | 7.046 | 6.888 | 6.944 | 1,395,310 | -0.05(-0.66%) |
May 12, 2010 | 6.721 | 7.008 | 6.721 | 6.989 | 1,662,709 | +0.26(+3.91%) |
May 11, 2010 | 6.774 | 6.797 | 6.715 | 6.727 | 1,150 | -0.05(-0.79%) |
May 10, 2010 | 6.685 | 6.782 | 6.685 | 6.781 | 2,925,752 | +0.35(+5.40%) |
May 07, 2010 | 6.686 | 6.704 | 6.357 | 6.433 | 4,776,744 | -0.25(-3.79%) |
May 06, 2010 | 6.670 | 6.748 | 6.269 | 6.686 | 4,182,005 | -0.17(-2.48%) |
May 05, 2010 | 6.859 | 6.936 | 6.705 | 6.856 | 2,168,750 | -0.08(-1.11%) |
May 04, 2010 | 6.995 | 7.142 | 6.879 | 6.933 | 2,156,891 | -0.17(-2.33%) |
May 03, 2010 | 6.972 | 7.173 | 6.972 | 7.099 | 1,846,821 | +0.14(+2.03%) |
Apr 30, 2010 | 7.205 | 7.266 | 6.954 | 6.957 | 1,706,902 | -0.25(-3.44%) |
Apr 29, 2010 | 7.053 | 7.209 | 7.038 | 7.205 | 1,253,032 | +0.20(+2.91%) |
Apr 28, 2010 | 7.107 | 7.150 | 6.965 | 7.002 | 1,326,360 | -0.05(-0.74%) |
Apr 27, 2010 | 7.099 | 7.212 | 7.033 | 7.053 | 2,280,926 | -0.06(-0.91%) |
Apr 26, 2010 | 7.157 | 7.275 | 7.110 | 7.118 | 1,298,981 | -0.02(-0.34%) |
Apr 23, 2010 | 7.138 | 7.155 | 7.091 | 7.142 | 1,737,387 | +0.04(+0.62%) |
Apr 22, 2010 | 6.981 | 7.115 | 6.895 | 7.098 | 1,850,140 | +0.11(+1.56%) |
Apr 21, 2010 | 6.976 | 7.043 | 6.917 | 6.989 | 4,163 | +0.01(+0.19%) |
Apr 20, 2010 | 7.169 | 7.215 | 6.874 | 6.976 | 5,519 | -0.52(-6.93%) |
Apr 19, 2010 | 7.478 | 7.517 | 7.360 | 7.495 | 3,255,564 | -0.02(-0.30%) |
Apr 16, 2010 | 7.507 | 7.526 | 7.413 | 7.518 | 3,303,952 | -0.01(-0.09%) |
Apr 15, 2010 | 7.490 | 7.552 | 7.452 | 7.525 | 1,943,056 | -0.07(-0.95%) |
Apr 14, 2010 | 7.543 | 7.604 | 7.491 | 7.597 | 1,730,661 | +0.11(+1.51%) |
Apr 13, 2010 | 7.287 | 7.487 | 7.249 | 7.484 | 2,074,840 | +0.20(+2.71%) |
Apr 12, 2010 | 7.366 | 7.366 | 7.272 | 7.287 | 1,267,092 | -0.06(-0.75%) |
Apr 09, 2010 | 7.276 | 7.364 | 7.255 | 7.342 | 1,490,914 | +0.07(+0.92%) |
Apr 08, 2010 | 7.147 | 7.290 | 7.139 | 7.275 | 1,398,750 | +0.08(+1.18%) |
Apr 07, 2010 | 7.211 | 7.270 | 7.162 | 7.190 | 2,123,272 | -0.05(-0.69%) |
Apr 06, 2010 | 7.160 | 7.282 | 7.135 | 7.240 | 1,569,931 | +0.03(+0.35%) |
Apr 05, 2010 | 7.100 | 7.215 | 7.067 | 7.215 | 1,766,609 | +0.16(+2.32%) |
Apr 01, 2010 | 7.079 | 7.051 | 7.051 | 7.051 | 10,711,372 | -0.01(-0.10%) |
Mar 31, 2010 | 7.079 | 7.145 | 7.049 | 7.058 | 2,271,928 | -0.02(-0.27%) |
Mar 30, 2010 | 6.990 | 7.113 | 6.990 | 7.076 | 1,709,447 | +0.10(+1.37%) |
Mar 29, 2010 | 7.033 | 7.169 | 6.957 | 6.981 | 2,586,506 | +0.08(+1.17%) |
Mar 26, 2010 | 6.943 | 7.008 | 6.864 | 6.900 | 1,638,661 | -0.00(-0.04%) |
Mar 25, 2010 | 7.045 | 7.186 | 6.902 | 6.903 | 2,384,993 | -0.11(-1.61%) |
Mar 24, 2010 | 7.092 | 7.092 | 6.969 | 7.016 | 2,049,983 | -0.03(-0.49%) |
Mar 23, 2010 | 6.954 | 7.164 | 6.929 | 7.051 | 5,814,733 | +0.35(+5.29%) |
Mar 22, 2010 | 6.563 | 6.702 | 6.530 | 6.696 | 1,670,303 | +0.10(+1.51%) |
Mar 19, 2010 | 6.682 | 6.702 | 6.570 | 6.597 | 1,386,407 | -0.07(-1.03%) |
Mar 18, 2010 | 6.665 | 6.699 | 6.612 | 6.665 | 746,868 | -0.02(-0.30%) |
Mar 17, 2010 | 6.683 | 6.765 | 6.655 | 6.686 | 1,233,483 | +0.03(+0.48%) |
Mar 16, 2010 | 6.656 | 6.770 | 6.625 | 6.653 | 1,866,512 | +0.03(+0.53%) |
Mar 15, 2010 | 6.578 | 6.636 | 6.559 | 6.619 | 2,283,831 | +0.10(+1.52%) |
Mar 12, 2010 | 6.496 | 6.519 | 6.409 | 6.519 | 593,162 | +0.03(+0.43%) |
Mar 11, 2010 | 6.367 | 6.503 | 6.353 | 6.491 | 1,661,119 | +0.09(+1.45%) |
Mar 10, 2010 | 6.370 | 6.418 | 6.347 | 6.398 | 742,265 | +0.01(+0.21%) |
Mar 09, 2010 | 6.337 | 6.413 | 6.306 | 6.385 | 903,300 | +0.02(+0.32%) |
Mar 08, 2010 | 6.404 | 6.432 | 6.320 | 6.365 | 789,483 | -0.05(-0.77%) |
Mar 05, 2010 | 6.385 | 6.416 | 6.359 | 6.414 | 1,710,795 | +0.05(+0.78%) |
Mar 04, 2010 | 6.334 | 6.379 | 6.329 | 6.365 | 1,684,054 | +0.00(+0.00%) |
Mar 03, 2010 | 6.359 | 6.416 | 6.330 | 6.365 | 2,070,557 | +0.04(+0.57%) |
Mar 02, 2010 | 6.282 | 6.396 | 6.269 | 6.329 | 3,980,958 | +0.17(+2.70%) |