Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.719 | 6.814 | 6.641 | 6.719 | 1,383,276 | -0.06(-0.81%) |
May 27, 2010 | 6.649 | 6.782 | 6.617 | 6.775 | 6,104,795 | +0.27(+4.11%) |
May 26, 2010 | 6.420 | 6.672 | 6.381 | 6.507 | 3,745,781 | +0.13(+1.97%) |
May 25, 2010 | 6.302 | 6.389 | 6.208 | 6.381 | 3,046,019 | -0.11(-1.70%) |
May 24, 2010 | 6.578 | 6.625 | 6.476 | 6.491 | 3,478,688 | -0.13(-1.90%) |
May 21, 2010 | 6.318 | 6.625 | 6.255 | 6.617 | 4,897,623 | +0.20(+3.19%) |
May 20, 2010 | 6.397 | 6.507 | 6.342 | 6.413 | 5,822,545 | -0.20(-2.98%) |
May 19, 2010 | 6.507 | 6.617 | 6.436 | 6.609 | 3,494,668 | +0.06(+0.96%) |
May 18, 2010 | 6.649 | 6.806 | 6.539 | 6.546 | 2,058,570 | -0.02(-0.36%) |
May 17, 2010 | 6.767 | 6.830 | 6.444 | 6.570 | 3,814,555 | -0.18(-2.68%) |
May 14, 2010 | 6.751 | 6.963 | 6.735 | 6.751 | 1,717,447 | -0.24(-3.38%) |
May 13, 2010 | 7.034 | 7.089 | 6.971 | 6.987 | 3,802,964 | -0.04(-0.56%) |
May 12, 2010 | 6.908 | 7.089 | 6.908 | 7.026 | 1,598,626 | +0.12(+1.71%) |
May 11, 2010 | 6.940 | 7.042 | 6.885 | 6.908 | 2,116,034 | +0.03(+0.46%) |
May 10, 2010 | 6.806 | 6.877 | 6.775 | 6.877 | 2,628,137 | +0.35(+5.30%) |
May 07, 2010 | 6.680 | 6.759 | 6.468 | 6.531 | 3,666,384 | -0.05(-0.72%) |
May 06, 2010 | 6.578 | 7.152 | 6.287 | 6.578 | 127 | -0.36(-5.22%) |
May 05, 2010 | 7.058 | 7.135 | 6.932 | 6.940 | 1,857,991 | -0.09(-1.23%) |
May 04, 2010 | 7.199 | 7.223 | 7.003 | 7.026 | 1,731,766 | -0.28(-3.88%) |
May 03, 2010 | 7.097 | 7.333 | 7.074 | 7.310 | 1,533,011 | +0.24(+3.45%) |
Apr 30, 2010 | 7.404 | 7.467 | 7.058 | 7.066 | 2,354,645 | -0.32(-4.37%) |
Apr 29, 2010 | 7.396 | 7.506 | 7.239 | 7.388 | 1,703,479 | +0.02(+0.32%) |
Apr 28, 2010 | 7.396 | 7.428 | 7.231 | 7.365 | 1,481,511 | -0.02(-0.21%) |
Apr 27, 2010 | 7.546 | 7.577 | 7.333 | 7.380 | 2,119,360 | -0.18(-2.39%) |
Apr 26, 2010 | 7.538 | 7.664 | 7.530 | 7.561 | 1,679,967 | -0.01(-0.10%) |
Apr 23, 2010 | 7.522 | 7.640 | 7.498 | 7.569 | 1,065,010 | +0.06(+0.84%) |
Apr 22, 2010 | 7.483 | 7.577 | 7.443 | 7.506 | 1,015,516 | -0.05(-0.63%) |
Apr 21, 2010 | 7.546 | 7.601 | 7.506 | 7.554 | 967,718 | +0.01(+0.10%) |
Apr 20, 2010 | 7.530 | 7.632 | 7.514 | 7.546 | 1,564,766 | +0.04(+0.52%) |
Apr 19, 2010 | 7.459 | 7.624 | 7.436 | 7.506 | 1,089,777 | +0.02(+0.21%) |
Apr 16, 2010 | 7.467 | 7.546 | 7.349 | 7.491 | 2,107,026 | -0.06(-0.73%) |
Apr 15, 2010 | 7.530 | 7.632 | 7.506 | 7.546 | 1,341,929 | -0.02(-0.21%) |
Apr 14, 2010 | 7.561 | 7.624 | 7.491 | 7.561 | 1,093,931 | +0.02(+0.21%) |
Apr 13, 2010 | 7.530 | 7.561 | 7.475 | 7.546 | 926,947 | +0.02(+0.21%) |
Apr 12, 2010 | 7.452 | 7.530 | 7.436 | 7.530 | 1,099,479 | +0.05(+0.63%) |
Apr 09, 2010 | 7.444 | 7.522 | 7.412 | 7.483 | 1,031,977 | +0.02(+0.32%) |
Apr 08, 2010 | 7.444 | 7.491 | 7.405 | 7.459 | 1,214,844 | -0.03(-0.42%) |
Apr 07, 2010 | 7.444 | 7.491 | 7.420 | 7.491 | 1,184,257 | +0.02(+0.21%) |
Apr 06, 2010 | 7.452 | 7.491 | 7.428 | 7.475 | 1,600,970 | +0.11(+1.49%) |
Apr 05, 2010 | 7.311 | 7.475 | 7.287 | 7.365 | 1,764,371 | +0.10(+1.40%) |
Apr 01, 2010 | 7.240 | 7.264 | 7.264 | 7.264 | 1,492,692 | +0.07(+0.98%) |
Mar 31, 2010 | 7.185 | 7.271 | 7.099 | 7.193 | 1,673,682 | +0.00(+0.00%) |
Mar 30, 2010 | 7.256 | 7.271 | 7.154 | 7.193 | 1,425,455 | -0.05(-0.65%) |
Mar 29, 2010 | 7.130 | 7.248 | 7.119 | 7.240 | 896,276 | +0.13(+1.76%) |
Mar 26, 2010 | 7.130 | 7.264 | 7.091 | 7.115 | 1,143,175 | -0.02(-0.22%) |
Mar 25, 2010 | 7.169 | 7.209 | 7.083 | 7.130 | 941,941 | -0.01(-0.11%) |
Mar 24, 2010 | 7.122 | 7.154 | 7.052 | 7.138 | 1,251,125 | +0.00(+0.00%) |
Mar 23, 2010 | 7.162 | 7.177 | 7.036 | 7.138 | 729,504 | +0.00(+0.00%) |
Mar 22, 2010 | 6.997 | 7.154 | 6.958 | 7.138 | 1,471,667 | +0.09(+1.22%) |
Mar 19, 2010 | 6.950 | 7.068 | 6.934 | 7.052 | 2,455,385 | +0.05(+0.78%) |
Mar 18, 2010 | 6.966 | 7.013 | 6.934 | 6.997 | 1,061,053 | +0.02(+0.22%) |
Mar 17, 2010 | 6.903 | 6.989 | 6.856 | 6.981 | 1,258,853 | +0.08(+1.14%) |
Mar 16, 2010 | 6.739 | 6.934 | 6.676 | 6.903 | 1,804,216 | +0.16(+2.44%) |
Mar 15, 2010 | 6.692 | 6.739 | 6.684 | 6.739 | 885,326 | -0.05(-0.81%) |
Mar 12, 2010 | 6.754 | 6.801 | 6.676 | 6.793 | 1,519,576 | +0.01(+0.12%) |
Mar 11, 2010 | 6.582 | 6.786 | 6.582 | 6.786 | 727,587 | +0.05(+0.81%) |
Mar 10, 2010 | 6.637 | 6.731 | 6.637 | 6.731 | 951,219 | +0.03(+0.47%) |
Mar 09, 2010 | 6.668 | 6.739 | 6.621 | 6.699 | 1,220,148 | +0.06(+0.94%) |
Mar 08, 2010 | 6.699 | 6.739 | 6.621 | 6.637 | 1,983,129 | -0.06(-0.94%) |
Mar 05, 2010 | 6.739 | 6.801 | 6.652 | 6.699 | 1,405,328 | +0.01(+0.12%) |
Mar 04, 2010 | 6.637 | 6.754 | 6.511 | 6.692 | 2,077,685 | +0.14(+2.15%) |
Mar 03, 2010 | 6.652 | 6.652 | 6.511 | 6.550 | 1,591,491 | -0.09(-1.40%) |
Mar 02, 2010 | 6.770 | 6.770 | 6.558 | 6.643 | 2,494,702 | +0.02(+0.34%) |