Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.235 | 6.411 | 6.210 | 6.235 | 4,236,940 | -0.10(-1.50%) |
May 27, 2010 | 6.246 | 6.358 | 6.119 | 6.330 | 6,433,135 | +0.25(+4.03%) |
May 26, 2010 | 6.085 | 6.301 | 6.064 | 6.085 | 19,301 | -0.06(-0.96%) |
May 25, 2010 | 5.935 | 6.169 | 5.835 | 6.144 | 5,669,260 | +0.03(+0.48%) |
May 24, 2010 | 6.246 | 6.288 | 6.104 | 6.114 | 3,438,120 | -0.14(-2.27%) |
May 21, 2010 | 5.994 | 6.277 | 5.951 | 6.256 | 9,886,474 | +0.18(+2.89%) |
May 20, 2010 | 6.167 | 6.301 | 6.076 | 6.081 | 11,344 | -0.34(-5.24%) |
May 19, 2010 | 6.417 | 6.548 | 6.258 | 6.417 | 4,768,472 | -0.03(-0.52%) |
May 18, 2010 | 6.684 | 6.709 | 6.392 | 6.451 | 42,136 | -0.13(-1.91%) |
May 17, 2010 | 6.562 | 6.685 | 6.322 | 6.577 | 4,444,726 | +0.06(+0.86%) |
May 14, 2010 | 6.520 | 6.652 | 6.462 | 6.520 | 3,987,792 | -0.19(-2.83%) |
May 13, 2010 | 6.919 | 6.988 | 6.675 | 6.710 | 6,147,156 | -0.25(-3.63%) |
May 12, 2010 | 6.800 | 7.001 | 6.771 | 6.963 | 4,888,379 | +0.17(+2.52%) |
May 11, 2010 | 6.825 | 6.907 | 6.765 | 6.792 | 99,976 | +0.07(+1.06%) |
May 10, 2010 | 6.548 | 6.725 | 6.537 | 6.721 | 6,203,509 | +0.47(+7.44%) |
May 07, 2010 | 6.462 | 6.623 | 6.220 | 6.255 | 7,627,419 | -0.21(-3.23%) |
May 06, 2010 | 6.481 | 6.673 | 6.065 | 6.464 | 1,915 | -0.19(-2.92%) |
May 05, 2010 | 6.652 | 6.809 | 6.629 | 6.658 | 5,589,239 | -0.06(-0.96%) |
May 04, 2010 | 6.750 | 6.800 | 6.654 | 6.723 | 5,983,843 | -0.14(-2.04%) |
May 03, 2010 | 6.713 | 6.894 | 6.681 | 6.863 | 6,915,845 | +0.19(+2.82%) |
Apr 30, 2010 | 6.976 | 7.022 | 6.662 | 6.675 | 4,323,604 | -0.30(-4.37%) |
Apr 29, 2010 | 6.896 | 7.026 | 6.842 | 6.980 | 6,387,135 | +0.19(+2.74%) |
Apr 28, 2010 | 6.846 | 6.900 | 6.773 | 6.794 | 3,821,768 | +0.02(+0.28%) |
Apr 27, 2010 | 6.913 | 6.967 | 6.761 | 6.775 | 3,931,519 | -0.18(-2.52%) |
Apr 26, 2010 | 6.940 | 7.015 | 6.923 | 6.951 | 3,251,379 | +0.01(+0.12%) |
Apr 23, 2010 | 6.961 | 7.072 | 6.892 | 6.942 | 5,068,427 | +0.01(+0.12%) |
Apr 22, 2010 | 6.700 | 6.944 | 6.660 | 6.934 | 3,708,749 | +0.15(+2.22%) |
Apr 21, 2010 | 6.621 | 6.807 | 6.602 | 6.784 | 3,906,351 | +0.17(+2.56%) |
Apr 20, 2010 | 6.550 | 6.626 | 6.468 | 6.614 | 5,890,653 | +0.08(+1.28%) |
Apr 19, 2010 | 6.500 | 6.591 | 6.416 | 6.531 | 4,484,144 | +0.05(+0.71%) |
Apr 16, 2010 | 6.660 | 6.700 | 6.475 | 6.485 | 4,539,592 | -0.20(-2.97%) |
Apr 15, 2010 | 6.865 | 6.896 | 6.660 | 6.683 | 5,401,409 | -0.19(-2.82%) |
Apr 14, 2010 | 6.932 | 6.938 | 6.819 | 6.878 | 4,161,699 | +0.00(+0.00%) |
Apr 13, 2010 | 6.731 | 6.903 | 6.667 | 6.878 | 3,823,569 | +0.15(+2.17%) |
Apr 12, 2010 | 6.804 | 6.884 | 6.702 | 6.731 | 5,673,453 | +0.08(+1.26%) |
Apr 09, 2010 | 6.537 | 6.685 | 6.514 | 6.648 | 3,218,341 | +0.11(+1.66%) |
Apr 08, 2010 | 6.564 | 6.591 | 6.500 | 6.539 | 3,127,757 | -0.05(-0.79%) |
Apr 07, 2010 | 6.725 | 6.784 | 6.546 | 6.591 | 4,804,759 | -0.19(-2.74%) |
Apr 06, 2010 | 6.646 | 6.834 | 6.623 | 6.777 | 3,821,126 | +0.10(+1.44%) |
Apr 05, 2010 | 6.629 | 6.725 | 6.579 | 6.681 | 2,343,803 | +0.08(+1.20%) |
Apr 01, 2010 | 6.654 | 6.602 | 6.602 | 6.602 | 2,966,628 | -0.02(-0.35%) |
Mar 31, 2010 | 6.669 | 6.744 | 6.619 | 6.625 | 3,907,256 | -0.09(-1.28%) |
Mar 30, 2010 | 6.800 | 6.817 | 6.698 | 6.710 | 3,123,523 | -0.08(-1.17%) |
Mar 29, 2010 | 6.744 | 6.790 | 6.675 | 6.790 | 3,290,964 | +0.08(+1.12%) |
Mar 26, 2010 | 6.748 | 6.784 | 6.658 | 6.715 | 3,554,738 | -0.00(-0.06%) |
Mar 25, 2010 | 6.759 | 6.811 | 6.713 | 6.719 | 4,019,034 | +0.02(+0.31%) |
Mar 24, 2010 | 6.625 | 6.744 | 6.614 | 6.698 | 4,409,906 | +0.04(+0.60%) |
Mar 23, 2010 | 6.683 | 6.690 | 6.591 | 6.658 | 2,961,302 | -0.01(-0.19%) |
Mar 22, 2010 | 6.539 | 6.692 | 6.539 | 6.671 | 2,167,065 | +0.09(+1.36%) |
Mar 19, 2010 | 6.648 | 6.650 | 6.541 | 6.581 | 4,650,733 | -0.05(-0.72%) |
Mar 18, 2010 | 6.650 | 6.740 | 6.612 | 6.629 | 3,084,780 | -0.02(-0.31%) |
Mar 17, 2010 | 6.627 | 6.677 | 6.581 | 6.650 | 4,421,133 | +0.04(+0.57%) |
Mar 16, 2010 | 6.527 | 6.629 | 6.470 | 6.612 | 2,956,426 | +0.11(+1.77%) |
Mar 15, 2010 | 6.449 | 6.533 | 6.439 | 6.498 | 2,118,538 | -0.04(-0.54%) |
Mar 12, 2010 | 6.573 | 6.577 | 6.481 | 6.533 | 2,812,769 | -0.00(-0.03%) |
Mar 11, 2010 | 6.383 | 6.543 | 6.364 | 6.535 | 4,195,781 | +0.10(+1.59%) |
Mar 10, 2010 | 6.347 | 6.433 | 6.318 | 6.433 | 6,767,911 | +0.08(+1.32%) |
Mar 09, 2010 | 6.333 | 6.483 | 6.301 | 6.349 | 3,740,279 | -0.01(-0.16%) |
Mar 08, 2010 | 6.253 | 6.383 | 6.220 | 6.360 | 3,692,364 | +0.10(+1.53%) |
Mar 05, 2010 | 6.193 | 6.274 | 6.157 | 6.264 | 2,465,060 | +0.11(+1.76%) |
Mar 04, 2010 | 6.120 | 6.163 | 6.084 | 6.155 | 2,529,819 | +0.04(+0.65%) |
Mar 03, 2010 | 6.159 | 6.178 | 6.095 | 6.115 | 1,601,969 | -0.03(-0.41%) |
Mar 02, 2010 | 6.195 | 6.195 | 6.111 | 6.140 | 2,619,091 | -0.02(-0.27%) |