Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.929 | 7.211 | 6.873 | 6.929 | 1,376,563 | -0.23(-3.15%) |
May 27, 2010 | 7.061 | 7.174 | 6.976 | 7.155 | 1,432,347 | +0.35(+5.11%) |
May 26, 2010 | 7.155 | 7.183 | 6.788 | 6.807 | 2,319,740 | +0.07(+0.98%) |
May 25, 2010 | 6.318 | 6.741 | 6.243 | 6.741 | 1,478 | +0.07(+0.99%) |
May 24, 2010 | 6.421 | 6.835 | 6.393 | 6.675 | 1,884,740 | +0.41(+6.61%) |
May 21, 2010 | 5.914 | 6.431 | 5.641 | 6.262 | 3,317,837 | +0.16(+2.62%) |
May 20, 2010 | 6.121 | 6.290 | 5.980 | 6.102 | 4,204,128 | -0.54(-8.07%) |
May 19, 2010 | 7.136 | 7.136 | 6.516 | 6.638 | 4,387,490 | -0.58(-8.07%) |
May 18, 2010 | 7.380 | 7.475 | 7.174 | 7.221 | 1,971,241 | -0.16(-2.17%) |
May 17, 2010 | 7.728 | 7.785 | 7.249 | 7.380 | 2,542,163 | -0.34(-4.38%) |
May 14, 2010 | 7.719 | 8.057 | 7.352 | 7.719 | 3,063,023 | -0.14(-1.79%) |
May 13, 2010 | 8.368 | 8.434 | 7.841 | 7.860 | 3,042,360 | -0.61(-7.16%) |
May 12, 2010 | 8.304 | 8.509 | 8.236 | 8.466 | 3,099,299 | +0.45(+5.57%) |
May 11, 2010 | 7.973 | 8.086 | 7.860 | 8.020 | 2,659 | +0.48(+6.36%) |
May 10, 2010 | 7.503 | 7.540 | 7.465 | 7.540 | 1,388,815 | +0.33(+4.56%) |
May 07, 2010 | 7.428 | 7.540 | 6.995 | 7.211 | 2,342,136 | +0.01(+0.13%) |
May 06, 2010 | 7.127 | 7.663 | 6.854 | 7.202 | 102,680 | +0.46(+6.83%) |
May 05, 2010 | 6.901 | 7.352 | 6.600 | 6.741 | 3,215,543 | -0.62(-8.43%) |
May 04, 2010 | 7.813 | 7.982 | 7.277 | 7.362 | 2,630,287 | -0.59(-7.45%) |
May 03, 2010 | 7.879 | 8.029 | 7.710 | 7.954 | 1,922,468 | +0.22(+2.79%) |
Apr 30, 2010 | 7.775 | 8.001 | 7.700 | 7.738 | 1,975,382 | +0.03(+0.37%) |
Apr 29, 2010 | 7.522 | 7.747 | 7.437 | 7.710 | 1,961,896 | +0.27(+3.67%) |
Apr 28, 2010 | 7.239 | 7.512 | 6.986 | 7.437 | 1,647,133 | +0.21(+2.86%) |
Apr 27, 2010 | 7.249 | 7.512 | 7.174 | 7.230 | 850 | -0.04(-0.52%) |
Apr 26, 2010 | 7.211 | 7.315 | 7.202 | 7.268 | 1,067,947 | +0.08(+1.18%) |
Apr 23, 2010 | 6.976 | 7.192 | 6.920 | 7.183 | 1,321,205 | +0.22(+3.10%) |
Apr 22, 2010 | 6.929 | 7.051 | 6.845 | 6.967 | 915,710 | -0.03(-0.40%) |
Apr 21, 2010 | 6.957 | 7.070 | 6.882 | 6.995 | 931,125 | +0.04(+0.54%) |
Apr 20, 2010 | 6.929 | 7.042 | 6.929 | 6.957 | 1,029,490 | +0.03(+0.41%) |
Apr 19, 2010 | 6.863 | 6.948 | 6.732 | 6.929 | 2,363,959 | -0.08(-1.07%) |
Apr 16, 2010 | 7.070 | 7.192 | 6.910 | 7.004 | 2,855,931 | -0.10(-1.46%) |
Apr 15, 2010 | 7.108 | 7.221 | 7.061 | 7.108 | 1,308,568 | -0.04(-0.53%) |
Apr 14, 2010 | 7.145 | 7.164 | 7.033 | 7.145 | 947,867 | +0.13(+1.88%) |
Apr 13, 2010 | 7.051 | 7.061 | 6.816 | 7.014 | 1,213,362 | -0.03(-0.40%) |
Apr 12, 2010 | 7.023 | 7.164 | 6.939 | 7.042 | 1,285,171 | +0.08(+1.08%) |
Apr 09, 2010 | 6.920 | 7.108 | 6.863 | 6.967 | 1,621,134 | +0.08(+1.09%) |
Apr 08, 2010 | 6.826 | 6.920 | 6.666 | 6.892 | 1,297,293 | -0.05(-0.68%) |
Apr 07, 2010 | 6.892 | 7.051 | 6.845 | 6.939 | 1,685,800 | +0.09(+1.37%) |
Apr 06, 2010 | 6.863 | 6.939 | 6.816 | 6.845 | 1,075,103 | +0.08(+1.25%) |
Apr 05, 2010 | 6.751 | 6.920 | 6.657 | 6.760 | 1,811,279 | +0.11(+1.70%) |
Apr 01, 2010 | 6.647 | 6.647 | 6.647 | 0 | +0.18(+2.76%) | |
Mar 31, 2010 | 6.675 | 6.675 | 6.412 | 6.469 | 916,221 | +0.01(+0.15%) |
Mar 30, 2010 | 6.487 | 6.506 | 6.346 | 6.459 | 874,057 | -0.01(-0.15%) |
Mar 29, 2010 | 6.487 | 6.572 | 6.440 | 6.469 | 935,437 | +0.07(+1.03%) |
Mar 26, 2010 | 6.158 | 6.403 | 6.158 | 6.403 | 1,100,396 | +0.28(+4.61%) |
Mar 25, 2010 | 6.393 | 6.497 | 6.092 | 6.121 | 1,152,685 | -0.24(-3.70%) |
Mar 24, 2010 | 6.487 | 6.581 | 6.318 | 6.356 | 1,279,705 | -0.27(-4.11%) |
Mar 23, 2010 | 6.290 | 6.628 | 6.271 | 6.628 | 1,678,760 | +0.30(+4.75%) |
Mar 22, 2010 | 6.074 | 6.393 | 6.074 | 6.327 | 1,186,955 | -0.05(-0.74%) |
Mar 19, 2010 | 6.365 | 6.450 | 6.177 | 6.375 | 1,702,997 | -0.02(-0.29%) |
Mar 18, 2010 | 6.516 | 6.675 | 6.309 | 6.393 | 1,079,615 | -0.14(-2.16%) |
Mar 17, 2010 | 6.412 | 6.619 | 6.412 | 6.534 | 1,721,219 | +0.11(+1.76%) |
Mar 16, 2010 | 6.205 | 6.421 | 6.205 | 6.421 | 1,393,165 | +0.28(+4.59%) |
Mar 15, 2010 | 6.008 | 6.158 | 6.008 | 6.139 | 1,435,134 | -0.04(-0.61%) |
Mar 12, 2010 | 6.440 | 6.440 | 6.168 | 6.177 | 1,785,510 | -0.22(-3.38%) |
Mar 11, 2010 | 6.243 | 6.393 | 6.139 | 6.393 | 1,225,447 | +0.12(+1.95%) |
Mar 10, 2010 | 6.233 | 6.346 | 6.224 | 6.271 | 1,124,460 | +0.03(+0.45%) |
Mar 09, 2010 | 6.309 | 6.374 | 6.196 | 6.243 | 746,993 | -0.13(-2.06%) |
Mar 08, 2010 | 6.346 | 6.412 | 6.290 | 6.375 | 1,045,995 | +0.05(+0.74%) |
Mar 05, 2010 | 6.337 | 6.440 | 6.290 | 6.327 | 1,656,718 | +0.06(+0.90%) |
Mar 04, 2010 | 6.327 | 6.327 | 6.060 | 6.271 | 1,084,410 | -0.06(-0.89%) |
Mar 03, 2010 | 6.478 | 6.497 | 6.290 | 6.327 | 1,353,417 | -0.02(-0.30%) |
Mar 02, 2010 | 6.290 | 6.356 | 6.215 | 6.346 | 1,281,756 | +0.17(+2.74%) |