Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.675 | 6.733 | 6.539 | 6.588 | 3,402,085 | -0.09(-1.30%) |
May 27, 2010 | 6.278 | 6.684 | 6.278 | 6.675 | 4,092,638 | +0.59(+9.70%) |
May 26, 2010 | 6.191 | 6.404 | 6.056 | 6.085 | 3,085,725 | -0.06(-0.94%) |
May 25, 2010 | 5.978 | 6.143 | 5.814 | 6.143 | 4,321,238 | -0.05(-0.78%) |
May 24, 2010 | 6.336 | 6.442 | 6.191 | 6.191 | 1,392,933 | -0.14(-2.14%) |
May 21, 2010 | 6.046 | 6.539 | 5.997 | 6.326 | 3,899,047 | +0.14(+2.19%) |
May 20, 2010 | 5.988 | 6.355 | 5.959 | 6.191 | 4,313,748 | -0.19(-3.03%) |
May 19, 2010 | 6.326 | 6.491 | 6.104 | 6.384 | 3,289,794 | +0.05(+0.76%) |
May 18, 2010 | 6.771 | 6.800 | 6.336 | 6.336 | 3,708,202 | -0.31(-4.66%) |
May 17, 2010 | 6.481 | 6.791 | 6.336 | 6.646 | 2,407,118 | +0.15(+2.23%) |
May 14, 2010 | 6.588 | 6.607 | 6.355 | 6.500 | 3,162,513 | -0.17(-2.61%) |
May 13, 2010 | 6.916 | 7.033 | 6.578 | 6.675 | 2,645,824 | -0.24(-3.50%) |
May 12, 2010 | 6.684 | 6.916 | 6.636 | 6.916 | 2,234,602 | +0.27(+4.08%) |
May 11, 2010 | 6.655 | 6.752 | 6.394 | 6.646 | 3,654,346 | +0.06(+0.88%) |
May 10, 2010 | 6.544 | 6.858 | 6.520 | 6.588 | 4,803,272 | +0.28(+4.45%) |
May 07, 2010 | 6.384 | 6.568 | 6.085 | 6.307 | 5,552,572 | -0.05(-0.76%) |
May 06, 2010 | 6.675 | 6.829 | 5.910 | 6.355 | 6,933,024 | -0.39(-5.74%) |
May 05, 2010 | 6.810 | 6.965 | 6.636 | 6.742 | 3,819,700 | -0.20(-2.92%) |
May 04, 2010 | 7.303 | 7.342 | 6.839 | 6.945 | 4,165,768 | -0.51(-6.87%) |
May 03, 2010 | 7.390 | 7.526 | 7.294 | 7.458 | 2,500,975 | +0.16(+2.25%) |
Apr 30, 2010 | 7.632 | 7.632 | 7.216 | 7.294 | 3,720,999 | -0.34(-4.44%) |
Apr 29, 2010 | 7.671 | 7.739 | 7.516 | 7.632 | 3,513,558 | +0.00(+0.00%) |
Apr 28, 2010 | 7.710 | 7.739 | 7.149 | 7.632 | 11,170,086 | -0.35(-4.36%) |
Apr 27, 2010 | 8.232 | 8.435 | 7.971 | 7.981 | 6,205,930 | -0.30(-3.62%) |
Apr 26, 2010 | 8.309 | 8.522 | 8.222 | 8.280 | 4,423,828 | +0.05(+0.59%) |
Apr 23, 2010 | 8.058 | 8.242 | 7.956 | 8.232 | 5,694,027 | +0.15(+1.92%) |
Apr 22, 2010 | 7.739 | 8.101 | 7.632 | 8.077 | 2,821,029 | +0.13(+1.58%) |
Apr 21, 2010 | 7.942 | 8.077 | 7.835 | 7.952 | 2,532,276 | +0.05(+0.61%) |
Apr 20, 2010 | 7.826 | 7.971 | 7.690 | 7.903 | 1,564,751 | +0.15(+1.87%) |
Apr 19, 2010 | 7.729 | 7.903 | 7.400 | 7.758 | 3,173,155 | -0.09(-1.11%) |
Apr 16, 2010 | 8.097 | 8.116 | 7.681 | 7.845 | 3,093,740 | -0.27(-3.34%) |
Apr 15, 2010 | 7.952 | 8.261 | 7.913 | 8.116 | 5,055,514 | +0.18(+2.32%) |
Apr 14, 2010 | 7.545 | 7.932 | 7.545 | 7.932 | 6,238,688 | +0.63(+8.61%) |
Apr 13, 2010 | 7.274 | 7.352 | 7.226 | 7.303 | 1,607,291 | +0.02(+0.27%) |
Apr 12, 2010 | 7.245 | 7.342 | 7.134 | 7.284 | 1,884,392 | +0.08(+1.07%) |
Apr 09, 2010 | 7.033 | 7.284 | 7.023 | 7.207 | 3,376,693 | +0.18(+2.62%) |
Apr 08, 2010 | 7.023 | 7.062 | 6.800 | 7.023 | 2,005,597 | -0.04(-0.55%) |
Apr 07, 2010 | 7.042 | 7.120 | 6.936 | 7.062 | 1,390,710 | +0.00(+0.00%) |
Apr 06, 2010 | 6.916 | 7.100 | 6.829 | 7.062 | 1,303,449 | +0.09(+1.25%) |
Apr 05, 2010 | 6.849 | 6.994 | 6.762 | 6.974 | 1,390,074 | +0.18(+2.71%) |
Apr 01, 2010 | 6.907 | 6.791 | 6.791 | 6.791 | 2,137,106 | -0.06(-0.85%) |
Mar 31, 2010 | 6.926 | 7.004 | 6.810 | 6.849 | 2,333,799 | -0.11(-1.53%) |
Mar 30, 2010 | 6.858 | 7.004 | 6.694 | 6.955 | 3,068,002 | +0.08(+1.13%) |
Mar 29, 2010 | 6.713 | 6.887 | 6.684 | 6.878 | 1,799,254 | +0.17(+2.60%) |
Mar 26, 2010 | 6.733 | 6.868 | 6.655 | 6.704 | 2,359,493 | +0.04(+0.58%) |
Mar 25, 2010 | 6.675 | 6.868 | 6.597 | 6.665 | 2,921,070 | +0.07(+1.03%) |
Mar 24, 2010 | 6.665 | 6.665 | 6.452 | 6.597 | 2,940,377 | -0.09(-1.30%) |
Mar 23, 2010 | 6.636 | 6.723 | 6.549 | 6.684 | 2,433,804 | +0.07(+1.10%) |
Mar 22, 2010 | 6.307 | 6.665 | 6.268 | 6.612 | 1,978,284 | +0.21(+3.25%) |
Mar 19, 2010 | 6.636 | 6.646 | 6.307 | 6.404 | 1,763,867 | -0.19(-2.93%) |
Mar 18, 2010 | 6.704 | 6.704 | 6.394 | 6.597 | 2,348,953 | -0.08(-1.16%) |
Mar 17, 2010 | 6.636 | 6.762 | 6.530 | 6.675 | 2,153,745 | +0.06(+0.88%) |
Mar 16, 2010 | 6.462 | 6.626 | 6.297 | 6.617 | 2,204,177 | +0.20(+3.17%) |
Mar 15, 2010 | 6.375 | 6.510 | 6.326 | 6.413 | 1,484,446 | -0.08(-1.19%) |
Mar 12, 2010 | 6.597 | 6.607 | 6.423 | 6.491 | 1,664,234 | -0.04(-0.59%) |
Mar 11, 2010 | 6.597 | 6.655 | 6.404 | 6.530 | 2,486,395 | -0.11(-1.60%) |
Mar 10, 2010 | 6.384 | 6.636 | 6.384 | 6.636 | 3,309,379 | +0.28(+4.41%) |
Mar 09, 2010 | 6.259 | 6.413 | 6.191 | 6.355 | 2,366,272 | +0.05(+0.77%) |
Mar 08, 2010 | 6.423 | 6.433 | 6.268 | 6.307 | 1,037,376 | -0.08(-1.21%) |
Mar 05, 2010 | 6.201 | 6.394 | 6.104 | 6.384 | 2,481,126 | +0.21(+3.45%) |
Mar 04, 2010 | 6.152 | 6.191 | 6.017 | 6.172 | 1,542,168 | +0.01(+0.16%) |
Mar 03, 2010 | 6.056 | 6.210 | 6.017 | 6.162 | 2,932,697 | +0.15(+2.58%) |
Mar 02, 2010 | 6.143 | 6.191 | 5.978 | 6.007 | 2,510,518 | -0.10(-1.58%) |