Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.937 | 6.957 | 6.764 | 6.860 | 492,638 | -0.08(-1.11%) |
May 27, 2010 | 6.696 | 6.947 | 6.513 | 6.937 | 610,437 | +0.38(+5.73%) |
May 26, 2010 | 6.745 | 6.870 | 6.504 | 6.562 | 873,454 | -0.14(-2.16%) |
May 25, 2010 | 6.475 | 6.735 | 6.350 | 6.706 | 535,205 | +0.17(+2.65%) |
May 24, 2010 | 6.504 | 6.658 | 6.504 | 6.533 | 489,559 | +0.01(+0.15%) |
May 21, 2010 | 6.456 | 6.658 | 6.446 | 6.523 | 692,488 | +0.00(+0.00%) |
May 20, 2010 | 6.456 | 6.648 | 6.436 | 6.523 | 1,088,355 | -0.15(-2.31%) |
May 19, 2010 | 6.590 | 6.764 | 6.513 | 6.677 | 565,016 | +0.09(+1.32%) |
May 18, 2010 | 6.908 | 6.908 | 6.581 | 6.590 | 564,559 | -0.22(-3.25%) |
May 17, 2010 | 6.802 | 6.831 | 6.639 | 6.812 | 596,918 | +0.05(+0.71%) |
May 14, 2010 | 6.687 | 6.793 | 6.600 | 6.764 | 541,792 | +0.05(+0.72%) |
May 13, 2010 | 6.831 | 7.005 | 6.716 | 6.716 | 844,780 | -0.13(-1.83%) |
May 12, 2010 | 6.783 | 6.899 | 6.706 | 6.841 | 807,399 | +0.10(+1.43%) |
May 11, 2010 | 6.773 | 6.937 | 6.725 | 6.745 | 956,564 | -0.16(-2.37%) |
May 10, 2010 | 6.725 | 6.976 | 6.706 | 6.908 | 1,185,467 | +0.05(+0.70%) |
May 07, 2010 | 6.619 | 6.918 | 6.523 | 6.860 | 1,333,566 | +0.18(+2.74%) |
May 06, 2010 | 6.754 | 6.851 | 6.504 | 6.677 | 906,458 | -0.13(-1.84%) |
May 05, 2010 | 6.773 | 6.879 | 6.735 | 6.802 | 710,542 | -0.05(-0.70%) |
May 04, 2010 | 6.899 | 6.976 | 6.812 | 6.851 | 821,377 | -0.13(-1.93%) |
May 03, 2010 | 6.879 | 7.043 | 6.860 | 6.985 | 1,033,390 | +0.13(+1.83%) |
Apr 30, 2010 | 6.822 | 6.966 | 6.764 | 6.860 | 840,023 | +0.02(+0.28%) |
Apr 29, 2010 | 6.841 | 6.860 | 6.706 | 6.841 | 610,719 | +0.06(+0.85%) |
Apr 28, 2010 | 6.802 | 6.841 | 6.716 | 6.783 | 869,155 | +0.01(+0.14%) |
Apr 27, 2010 | 6.773 | 6.889 | 6.610 | 6.773 | 1,303,962 | -0.01(-0.14%) |
Apr 26, 2010 | 6.600 | 6.822 | 6.456 | 6.783 | 1,052,080 | +0.15(+2.33%) |
Apr 23, 2010 | 7.082 | 7.130 | 6.301 | 6.629 | 3,028,292 | -0.48(-6.77%) |
Apr 22, 2010 | 7.130 | 7.130 | 6.937 | 7.111 | 1,012,709 | -0.02(-0.27%) |
Apr 21, 2010 | 7.178 | 7.236 | 7.091 | 7.130 | 792,555 | +0.00(+0.00%) |
Apr 20, 2010 | 7.091 | 7.130 | 7.034 | 7.130 | 557,443 | +0.11(+1.51%) |
Apr 19, 2010 | 6.899 | 7.101 | 6.899 | 7.024 | 1,189,590 | +0.09(+1.25%) |
Apr 16, 2010 | 6.995 | 7.034 | 6.822 | 6.937 | 675,156 | -0.06(-0.83%) |
Apr 15, 2010 | 6.985 | 7.034 | 6.889 | 6.995 | 390,141 | +0.01(+0.14%) |
Apr 14, 2010 | 6.985 | 7.101 | 6.870 | 6.985 | 674,649 | +0.02(+0.28%) |
Apr 13, 2010 | 7.005 | 7.005 | 6.860 | 6.966 | 384,437 | -0.03(-0.41%) |
Apr 12, 2010 | 6.947 | 7.016 | 6.918 | 6.995 | 284,471 | +0.09(+1.26%) |
Apr 09, 2010 | 7.014 | 7.024 | 6.822 | 6.908 | 303,468 | -0.07(-0.97%) |
Apr 08, 2010 | 6.812 | 7.002 | 6.812 | 6.976 | 422,938 | +0.16(+2.40%) |
Apr 07, 2010 | 6.957 | 7.024 | 6.696 | 6.812 | 590,256 | -0.17(-2.48%) |
Apr 06, 2010 | 6.937 | 7.034 | 6.879 | 6.985 | 481,437 | +0.02(+0.28%) |
Apr 05, 2010 | 7.101 | 7.130 | 6.928 | 6.966 | 395,237 | -0.13(-1.77%) |
Apr 01, 2010 | 7.178 | 7.091 | 7.091 | 7.091 | 351,630 | -0.01(-0.14%) |
Mar 31, 2010 | 7.091 | 7.217 | 7.072 | 7.101 | 266,297 | -0.05(-0.67%) |
Mar 30, 2010 | 7.226 | 7.400 | 7.072 | 7.149 | 495,786 | -0.09(-1.20%) |
Mar 29, 2010 | 7.361 | 7.438 | 7.159 | 7.236 | 318,556 | -0.12(-1.57%) |
Mar 26, 2010 | 7.303 | 7.437 | 7.255 | 7.352 | 253,810 | +0.06(+0.79%) |
Mar 25, 2010 | 7.438 | 7.544 | 7.284 | 7.294 | 1,220,351 | -0.11(-1.43%) |
Mar 24, 2010 | 7.429 | 7.458 | 7.313 | 7.400 | 172,624 | -0.09(-1.16%) |
Mar 23, 2010 | 7.429 | 7.496 | 7.308 | 7.486 | 259,612 | +0.05(+0.65%) |
Mar 22, 2010 | 7.246 | 7.477 | 7.236 | 7.438 | 261,844 | +0.17(+2.39%) |
Mar 19, 2010 | 7.573 | 7.660 | 7.236 | 7.265 | 440,421 | -0.24(-3.21%) |
Mar 18, 2010 | 7.525 | 7.612 | 7.467 | 7.506 | 165,165 | -0.05(-0.64%) |
Mar 17, 2010 | 7.708 | 7.756 | 7.544 | 7.554 | 220,050 | -0.15(-2.00%) |
Mar 16, 2010 | 7.747 | 7.756 | 7.650 | 7.708 | 316,116 | -0.01(-0.12%) |
Mar 15, 2010 | 7.660 | 7.737 | 7.612 | 7.718 | 488,232 | -0.03(-0.37%) |
Mar 12, 2010 | 7.708 | 7.747 | 7.631 | 7.747 | 535,584 | +0.09(+1.13%) |
Mar 11, 2010 | 7.592 | 7.689 | 7.535 | 7.660 | 321,494 | +0.04(+0.51%) |
Mar 10, 2010 | 7.515 | 7.766 | 7.515 | 7.621 | 654,581 | +0.13(+1.80%) |
Mar 09, 2010 | 7.506 | 7.689 | 7.448 | 7.486 | 375,979 | +0.05(+0.65%) |
Mar 08, 2010 | 7.554 | 7.631 | 7.409 | 7.438 | 230,865 | -0.12(-1.53%) |
Mar 05, 2010 | 7.535 | 7.660 | 7.477 | 7.554 | 356,424 | +0.06(+0.77%) |
Mar 04, 2010 | 7.641 | 7.679 | 7.477 | 7.496 | 371,495 | -0.12(-1.52%) |
Mar 03, 2010 | 7.602 | 7.756 | 7.554 | 7.612 | 527,661 | +0.00(+0.00%) |
Mar 02, 2010 | 7.776 | 7.853 | 7.573 | 7.612 | 537,412 | -0.18(-2.35%) |