Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.247 | 6.436 | 6.247 | 6.247 | 23,291 | -0.17(-2.68%) |
May 27, 2010 | 6.191 | 6.468 | 6.090 | 6.419 | 42,378 | +0.47(+7.98%) |
May 26, 2010 | 5.945 | 6.321 | 5.915 | 5.945 | 933 | -0.41(-6.38%) |
May 25, 2010 | 6.291 | 6.398 | 6.258 | 6.350 | 32,458 | +0.01(+0.10%) |
May 24, 2010 | 6.375 | 6.394 | 6.291 | 6.344 | 57,978 | -0.05(-0.72%) |
May 21, 2010 | 6.405 | 6.642 | 6.310 | 6.390 | 89,189 | -0.05(-0.81%) |
May 20, 2010 | 6.594 | 6.678 | 6.436 | 6.442 | 74,189 | -0.37(-5.45%) |
May 19, 2010 | 7.005 | 7.041 | 6.757 | 6.814 | 93,413 | -0.19(-2.76%) |
May 18, 2010 | 7.129 | 7.129 | 6.995 | 7.007 | 21,105 | -0.01(-0.15%) |
May 17, 2010 | 7.064 | 7.064 | 6.995 | 7.018 | 13,433 | +0.00(+0.06%) |
May 14, 2010 | 7.014 | 7.203 | 7.009 | 7.014 | 27,910 | -0.22(-3.02%) |
May 13, 2010 | 7.119 | 7.259 | 7.035 | 7.232 | 25,734 | +0.01(+0.20%) |
May 12, 2010 | 7.077 | 7.224 | 7.077 | 7.217 | 67,065 | +0.13(+1.81%) |
May 11, 2010 | 6.855 | 7.089 | 6.820 | 7.089 | 27,310 | +0.12(+1.66%) |
May 10, 2010 | 6.678 | 6.974 | 6.594 | 6.974 | 55,835 | +0.47(+7.27%) |
May 07, 2010 | 6.594 | 6.636 | 6.457 | 6.501 | 52,440 | -0.01(-0.10%) |
May 06, 2010 | 6.846 | 6.971 | 6.508 | 6.508 | 43,197 | -0.32(-4.68%) |
May 05, 2010 | 7.213 | 7.234 | 6.808 | 6.827 | 45,721 | -0.28(-3.96%) |
May 04, 2010 | 7.167 | 7.224 | 7.037 | 7.108 | 38,944 | -0.13(-1.74%) |
May 03, 2010 | 7.171 | 7.316 | 7.087 | 7.234 | 34,139 | +0.06(+0.79%) |
Apr 30, 2010 | 7.301 | 7.301 | 7.108 | 7.177 | 26,358 | -0.12(-1.70%) |
Apr 29, 2010 | 7.096 | 7.439 | 6.944 | 7.301 | 179,860 | +0.24(+3.33%) |
Apr 28, 2010 | 7.201 | 7.201 | 7.037 | 7.066 | 29,091 | -0.13(-1.75%) |
Apr 27, 2010 | 7.207 | 7.245 | 7.192 | 7.192 | 33,482 | -0.06(-0.84%) |
Apr 26, 2010 | 7.266 | 7.329 | 7.184 | 7.253 | 22,824 | -0.01(-0.09%) |
Apr 23, 2010 | 7.213 | 7.339 | 7.184 | 7.260 | 22,801 | +0.07(+1.03%) |
Apr 22, 2010 | 7.159 | 7.190 | 7.140 | 7.186 | 12,095 | -0.05(-0.64%) |
Apr 21, 2010 | 7.276 | 7.276 | 7.161 | 7.232 | 16,829 | -0.02(-0.29%) |
Apr 20, 2010 | 7.350 | 7.350 | 7.228 | 7.253 | 40,292 | -0.02(-0.23%) |
Apr 19, 2010 | 7.272 | 7.350 | 7.270 | 7.270 | 33,563 | -0.01(-0.12%) |
Apr 16, 2010 | 7.224 | 7.350 | 7.096 | 7.278 | 51,907 | +0.15(+2.09%) |
Apr 15, 2010 | 7.129 | 7.150 | 7.041 | 7.129 | 12,857 | +0.02(+0.24%) |
Apr 14, 2010 | 6.940 | 7.455 | 6.898 | 7.112 | 20,162 | +0.24(+3.55%) |
Apr 13, 2010 | 6.722 | 6.919 | 6.722 | 6.869 | 23,348 | +0.13(+2.00%) |
Apr 12, 2010 | 6.930 | 6.957 | 6.734 | 6.734 | 31,382 | -0.14(-2.08%) |
Apr 09, 2010 | 7.102 | 7.102 | 6.825 | 6.877 | 29,844 | -0.20(-2.82%) |
Apr 08, 2010 | 7.056 | 7.150 | 7.014 | 7.077 | 12,243 | +0.02(+0.24%) |
Apr 07, 2010 | 6.745 | 7.106 | 6.745 | 7.060 | 44,725 | +0.25(+3.67%) |
Apr 06, 2010 | 6.825 | 6.928 | 6.736 | 6.810 | 25,586 | +0.04(+0.59%) |
Apr 05, 2010 | 6.720 | 6.846 | 6.720 | 6.770 | 17,619 | +0.07(+1.03%) |
Apr 01, 2010 | 6.701 | 6.701 | 6.701 | 6.701 | 30,953 | +0.08(+1.27%) |
Mar 31, 2010 | 6.527 | 6.867 | 6.527 | 6.617 | 45,511 | -0.18(-2.60%) |
Mar 30, 2010 | 6.762 | 6.875 | 6.648 | 6.793 | 39,758 | +0.06(+0.90%) |
Mar 29, 2010 | 6.816 | 6.816 | 6.615 | 6.732 | 23,448 | -0.09(-1.32%) |
Mar 26, 2010 | 6.850 | 6.951 | 6.724 | 6.823 | 50,502 | -0.02(-0.34%) |
Mar 25, 2010 | 6.841 | 7.033 | 6.825 | 6.846 | 37,863 | +0.02(+0.31%) |
Mar 24, 2010 | 6.955 | 7.035 | 6.825 | 6.825 | 30,001 | -0.14(-1.96%) |
Mar 23, 2010 | 6.932 | 7.003 | 6.848 | 6.961 | 33,644 | +0.03(+0.49%) |
Mar 22, 2010 | 6.907 | 6.950 | 6.762 | 6.928 | 37,758 | -0.01(-0.12%) |
Mar 19, 2010 | 7.423 | 7.423 | 6.896 | 6.936 | 69,869 | -0.29(-3.95%) |
Mar 18, 2010 | 7.184 | 7.264 | 7.184 | 7.222 | 19,210 | +0.02(+0.23%) |
Mar 17, 2010 | 7.291 | 7.291 | 7.186 | 7.205 | 31,487 | -0.17(-2.33%) |
Mar 16, 2010 | 7.402 | 7.404 | 7.247 | 7.377 | 20,929 | -0.02(-0.23%) |
Mar 15, 2010 | 7.402 | 7.408 | 7.394 | 7.394 | 6,847 | -0.06(-0.82%) |
Mar 12, 2010 | 7.497 | 7.497 | 7.413 | 7.455 | 11,414 | -0.01(-0.11%) |
Mar 11, 2010 | 7.476 | 7.484 | 7.337 | 7.463 | 17,734 | -0.03(-0.39%) |
Mar 10, 2010 | 7.352 | 7.560 | 7.352 | 7.492 | 49,949 | +0.14(+1.94%) |
Mar 09, 2010 | 7.066 | 7.350 | 7.045 | 7.350 | 24,429 | +0.24(+3.31%) |
Mar 08, 2010 | 7.169 | 7.182 | 7.045 | 7.114 | 18,148 | -0.07(-0.94%) |
Mar 05, 2010 | 6.865 | 7.182 | 6.760 | 7.182 | 27,877 | +0.32(+4.62%) |
Mar 04, 2010 | 6.883 | 6.883 | 6.829 | 6.865 | 10,867 | +0.04(+0.55%) |
Mar 03, 2010 | 6.789 | 6.850 | 6.789 | 6.827 | 31,906 | +0.05(+0.81%) |
Mar 02, 2010 | 6.711 | 6.793 | 6.709 | 6.772 | 43,868 | +0.09(+1.32%) |