Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.319 | 6.457 | 6.265 | 6.319 | 15,098,401 | -0.15(-2.37%) |
May 27, 2010 | 6.313 | 6.474 | 6.274 | 6.473 | 15,226,165 | +0.37(+6.02%) |
May 26, 2010 | 6.254 | 6.365 | 6.084 | 6.105 | 49,935 | -0.09(-1.49%) |
May 25, 2010 | 5.967 | 6.213 | 5.867 | 6.198 | 59,290 | -0.03(-0.42%) |
May 24, 2010 | 6.319 | 6.395 | 6.210 | 6.224 | 20,317,586 | -0.15(-2.42%) |
May 21, 2010 | 6.064 | 6.391 | 6.029 | 6.378 | 25,857,556 | +0.15(+2.46%) |
May 20, 2010 | 6.310 | 6.495 | 6.224 | 6.225 | 32,938 | -0.48(-7.15%) |
May 19, 2010 | 6.737 | 6.814 | 6.561 | 6.705 | 21,430,212 | -0.09(-1.36%) |
May 18, 2010 | 7.043 | 7.068 | 6.758 | 6.797 | 23,057 | -0.15(-2.12%) |
May 17, 2010 | 6.960 | 6.990 | 6.697 | 6.945 | 14,294,394 | +0.00(+0.07%) |
May 14, 2010 | 6.940 | 7.093 | 6.822 | 6.940 | 21,827,600 | -0.20(-2.83%) |
May 13, 2010 | 7.270 | 7.332 | 7.133 | 7.142 | 13,564,526 | -0.16(-2.20%) |
May 12, 2010 | 7.151 | 7.314 | 7.131 | 7.303 | 12,718,450 | +0.21(+2.99%) |
May 11, 2010 | 7.204 | 7.259 | 7.071 | 7.091 | 28,327 | -0.05(-0.67%) |
May 10, 2010 | 7.070 | 7.148 | 7.011 | 7.139 | 30,501,514 | +0.53(+8.07%) |
May 07, 2010 | 6.763 | 6.876 | 6.442 | 6.606 | 57,093,308 | -0.27(-3.93%) |
May 06, 2010 | 6.365 | 7.283 | 5.616 | 6.876 | 18,906 | -0.36(-5.03%) |
May 05, 2010 | 7.277 | 7.364 | 7.192 | 7.241 | 25,978,178 | -0.09(-1.28%) |
May 04, 2010 | 7.499 | 7.502 | 7.253 | 7.335 | 27,009 | -0.31(-3.99%) |
May 03, 2010 | 7.508 | 7.676 | 7.508 | 7.640 | 11,598,854 | +0.20(+2.71%) |
Apr 30, 2010 | 7.682 | 7.707 | 7.438 | 7.438 | 16,320,463 | -0.23(-2.97%) |
Apr 29, 2010 | 7.564 | 7.707 | 7.561 | 7.666 | 14,170,709 | +0.16(+2.16%) |
Apr 28, 2010 | 7.487 | 7.547 | 7.392 | 7.503 | 20,887,872 | +0.09(+1.19%) |
Apr 27, 2010 | 7.679 | 7.737 | 7.400 | 7.415 | 16,469 | -0.30(-3.93%) |
Apr 26, 2010 | 7.723 | 7.792 | 7.714 | 7.719 | 10,189,074 | +0.01(+0.16%) |
Apr 23, 2010 | 7.617 | 7.717 | 7.582 | 7.707 | 12,598,967 | +0.08(+1.10%) |
Apr 22, 2010 | 7.520 | 7.643 | 7.462 | 7.623 | 17,327,342 | +0.03(+0.38%) |
Apr 21, 2010 | 7.594 | 7.644 | 7.534 | 7.594 | 13,797,872 | +0.00(+0.02%) |
Apr 20, 2010 | 7.610 | 7.634 | 7.547 | 7.593 | 32,938 | +0.04(+0.48%) |
Apr 19, 2010 | 7.420 | 7.562 | 7.406 | 7.556 | 14,752,562 | +0.09(+1.24%) |
Apr 16, 2010 | 7.613 | 7.647 | 7.400 | 7.464 | 29,989,814 | -0.18(-2.32%) |
Apr 15, 2010 | 7.579 | 7.651 | 7.572 | 7.641 | 8,166,931 | +0.04(+0.50%) |
Apr 14, 2010 | 7.514 | 7.610 | 7.490 | 7.603 | 8,736,676 | +0.14(+1.87%) |
Apr 13, 2010 | 7.435 | 7.491 | 7.368 | 7.464 | 7,931,892 | +0.01(+0.16%) |
Apr 12, 2010 | 7.453 | 7.479 | 7.429 | 7.452 | 9,217,888 | +0.02(+0.24%) |
Apr 09, 2010 | 7.368 | 7.442 | 7.353 | 7.433 | 9,859,658 | +0.09(+1.18%) |
Apr 08, 2010 | 7.265 | 7.373 | 7.232 | 7.347 | 10,643,928 | +0.04(+0.58%) |
Apr 07, 2010 | 7.374 | 7.392 | 7.233 | 7.304 | 16,078,895 | -0.09(-1.23%) |
Apr 06, 2010 | 7.362 | 7.415 | 7.336 | 7.396 | 7,400,059 | +0.01(+0.14%) |
Apr 05, 2010 | 7.382 | 7.417 | 7.333 | 7.385 | 7,249,173 | +0.05(+0.66%) |
Apr 01, 2010 | 7.332 | 7.336 | 7.336 | 7.336 | 21,432,720 | +0.09(+1.24%) |
Mar 31, 2010 | 7.273 | 7.304 | 7.210 | 7.247 | 9,843,985 | -0.07(-0.95%) |
Mar 30, 2010 | 7.304 | 7.353 | 7.256 | 7.317 | 10,067,990 | +0.02(+0.33%) |
Mar 29, 2010 | 7.273 | 7.321 | 7.257 | 7.292 | 7,377,430 | +0.07(+0.92%) |
Mar 26, 2010 | 7.247 | 7.310 | 7.186 | 7.225 | 13,280,349 | +0.00(+0.00%) |
Mar 25, 2010 | 7.295 | 7.371 | 7.210 | 7.225 | 16,334,535 | +0.00(+0.04%) |
Mar 24, 2010 | 7.244 | 7.274 | 7.198 | 7.222 | 14,337,366 | -0.06(-0.83%) |
Mar 23, 2010 | 7.172 | 7.289 | 7.149 | 7.283 | 10,624,933 | +0.14(+1.93%) |
Mar 22, 2010 | 7.031 | 7.178 | 7.024 | 7.145 | 13,472,930 | +0.06(+0.84%) |
Mar 19, 2010 | 7.186 | 7.189 | 7.028 | 7.086 | 13,701,724 | -0.05(-0.68%) |
Mar 18, 2010 | 7.083 | 7.143 | 7.072 | 7.134 | 14,973,205 | +0.06(+0.79%) |
Mar 17, 2010 | 7.049 | 7.124 | 7.040 | 7.078 | 12,087,232 | +0.06(+0.88%) |
Mar 16, 2010 | 6.983 | 7.027 | 6.933 | 7.016 | 14,067,116 | +0.06(+0.91%) |
Mar 15, 2010 | 6.893 | 6.962 | 6.880 | 6.952 | 11,588,135 | +0.02(+0.28%) |
Mar 12, 2010 | 6.959 | 6.966 | 6.898 | 6.933 | 12,831,247 | +0.02(+0.28%) |
Mar 11, 2010 | 6.827 | 6.916 | 6.783 | 6.913 | 10,849,825 | +0.06(+0.91%) |
Mar 10, 2010 | 6.857 | 6.898 | 6.801 | 6.851 | 11,877,429 | +0.00(+0.02%) |
Mar 09, 2010 | 6.809 | 6.910 | 6.807 | 6.850 | 11,060,439 | +0.02(+0.27%) |
Mar 08, 2010 | 6.845 | 6.877 | 6.818 | 6.831 | 7,677,707 | -0.02(-0.27%) |
Mar 05, 2010 | 6.748 | 6.853 | 6.736 | 6.850 | 11,844,531 | +0.16(+2.38%) |
Mar 04, 2010 | 6.657 | 6.700 | 6.621 | 6.691 | 10,132,830 | +0.05(+0.73%) |
Mar 03, 2010 | 6.677 | 6.722 | 6.604 | 6.642 | 12,097,658 | +0.02(+0.23%) |
Mar 02, 2010 | 6.681 | 6.704 | 6.619 | 6.627 | 14,071,850 | +0.00(+0.02%) |