Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.180 | 6.180 | 5.940 | 5.990 | 49,419 | -0.19(-3.07%) |
May 27, 2010 | 6.010 | 6.220 | 6.010 | 6.180 | 19,799 | +0.35(+6.00%) |
May 26, 2010 | 5.960 | 6.010 | 5.810 | 5.830 | 80,306 | +0.12(+2.10%) |
May 25, 2010 | 5.380 | 5.780 | 5.380 | 5.710 | 56,634 | -0.19(-3.22%) |
May 24, 2010 | 5.800 | 5.990 | 5.800 | 5.900 | 19,246 | -0.10(-1.67%) |
May 21, 2010 | 5.670 | 6.000 | 5.670 | 6.000 | 22,465 | +0.25(+4.35%) |
May 20, 2010 | 5.750 | 5.920 | 5.660 | 5.750 | 44,503 | -0.45(-7.26%) |
May 19, 2010 | 6.180 | 6.300 | 6.080 | 6.200 | 34,468 | -0.25(-3.88%) |
May 18, 2010 | 6.600 | 6.780 | 6.310 | 6.450 | 36,853 | -0.25(-3.73%) |
May 17, 2010 | 6.600 | 6.760 | 6.550 | 6.700 | 25,853 | +0.01(+0.15%) |
May 14, 2010 | 6.860 | 6.860 | 6.630 | 6.690 | 17,376 | -0.26(-3.74%) |
May 13, 2010 | 7.000 | 7.100 | 6.950 | 6.950 | 23,872 | -0.13(-1.84%) |
May 12, 2010 | 7.090 | 7.090 | 6.960 | 7.080 | 184,242 | +0.17(+2.46%) |
May 11, 2010 | 6.970 | 7.000 | 6.900 | 6.910 | 110,024 | -0.05(-0.72%) |
May 10, 2010 | 6.960 | 6.970 | 6.850 | 6.960 | 81,008 | +0.56(+8.75%) |
May 07, 2010 | 6.460 | 6.600 | 6.300 | 6.400 | 55,014 | -0.22(-3.32%) |
May 06, 2010 | 7.070 | 7.070 | 6.450 | 6.620 | 77,957 | -0.42(-5.97%) |
May 05, 2010 | 7.040 | 7.140 | 6.890 | 7.040 | 36,800 | -0.46(-6.13%) |
May 04, 2010 | 7.410 | 7.500 | 7.330 | 7.500 | 52,727 | -0.45(-5.66%) |
May 03, 2010 | 7.900 | 7.970 | 7.820 | 7.950 | 121,808 | +0.28(+3.65%) |
Apr 30, 2010 | 7.800 | 7.820 | 7.610 | 7.670 | 25,496 | -0.25(-3.16%) |
Apr 29, 2010 | 7.850 | 7.960 | 7.850 | 7.920 | 4,927 | +0.13(+1.67%) |
Apr 28, 2010 | 7.780 | 7.800 | 7.730 | 7.790 | 27,664 | -0.13(-1.64%) |
Apr 27, 2010 | 7.990 | 8.110 | 7.860 | 7.920 | 21,630 | +0.02(+0.25%) |
Apr 26, 2010 | 7.870 | 7.960 | 7.850 | 7.900 | 10,384 | +0.10(+1.28%) |
Apr 23, 2010 | 7.650 | 7.800 | 7.650 | 7.800 | 10,180 | +0.15(+1.96%) |
Apr 22, 2010 | 7.660 | 7.750 | 7.570 | 7.650 | 38,321 | -0.01(-0.13%) |
Apr 21, 2010 | 7.710 | 7.710 | 7.610 | 7.660 | 25,068 | -0.03(-0.39%) |
Apr 20, 2010 | 7.780 | 7.780 | 7.680 | 7.690 | 19,132 | +0.10(+1.32%) |
Apr 19, 2010 | 7.570 | 7.640 | 7.440 | 7.590 | 23,268 | -0.21(-2.69%) |
Apr 16, 2010 | 7.840 | 7.840 | 7.670 | 7.800 | 13,882 | -0.15(-1.89%) |
Apr 15, 2010 | 7.900 | 7.990 | 7.900 | 7.950 | 16,240 | -0.05(-0.62%) |
Apr 14, 2010 | 7.960 | 8.050 | 7.950 | 8.000 | 18,276 | +0.26(+3.36%) |
Apr 13, 2010 | 7.815 | 7.815 | 7.730 | 7.740 | 6,273 | -0.09(-1.15%) |
Apr 12, 2010 | 7.790 | 7.870 | 7.760 | 7.830 | 21,769 | +0.06(+0.77%) |
Apr 09, 2010 | 7.700 | 7.780 | 7.700 | 7.770 | 29,711 | +0.07(+0.91%) |
Apr 08, 2010 | 7.560 | 7.750 | 7.560 | 7.700 | 26,741 | +0.08(+1.05%) |
Apr 07, 2010 | 7.690 | 7.730 | 7.610 | 7.620 | 4,668 | -0.07(-0.91%) |
Apr 06, 2010 | 7.570 | 7.720 | 7.570 | 7.690 | 19,202 | -0.01(-0.13%) |
Apr 05, 2010 | 7.680 | 7.800 | 7.550 | 7.700 | 22,444 | +0.00(+0.00%) |
Apr 01, 2010 | 7.700 | 7.700 | 7.700 | 0 | +0.25(+3.36%) | |
Mar 31, 2010 | 7.500 | 7.600 | 7.400 | 7.450 | 21,795 | +0.09(+1.22%) |
Mar 30, 2010 | 7.470 | 7.500 | 7.340 | 7.360 | 27,133 | -0.05(-0.67%) |
Mar 29, 2010 | 7.310 | 7.410 | 7.310 | 7.410 | 49,994 | +0.22(+3.06%) |
Mar 26, 2010 | 7.200 | 7.240 | 7.100 | 7.190 | 12,205 | +0.16(+2.28%) |
Mar 25, 2010 | 7.180 | 7.210 | 7.030 | 7.030 | 43,572 | +0.00(+0.00%) |
Mar 24, 2010 | 6.980 | 7.080 | 6.970 | 7.030 | 7,139 | -0.12(-1.68%) |
Mar 23, 2010 | 7.100 | 7.250 | 7.100 | 7.150 | 9,057 | +0.08(+1.13%) |
Mar 22, 2010 | 6.950 | 7.070 | 6.910 | 7.070 | 8,747 | +0.07(+1.00%) |
Mar 19, 2010 | 7.220 | 7.220 | 6.990 | 7.000 | 14,254 | -0.20(-2.78%) |
Mar 18, 2010 | 7.260 | 7.350 | 7.160 | 7.200 | 26,650 | -0.10(-1.37%) |
Mar 17, 2010 | 7.160 | 7.370 | 7.160 | 7.300 | 191,150 | +0.20(+2.82%) |
Mar 16, 2010 | 7.060 | 7.120 | 7.020 | 7.100 | 47,947 | +0.01(+0.14%) |
Mar 15, 2010 | 7.040 | 7.090 | 7.030 | 7.090 | 7,702 | -0.10(-1.39%) |
Mar 12, 2010 | 7.260 | 7.280 | 7.150 | 7.190 | 30,503 | -0.01(-0.14%) |
Mar 11, 2010 | 7.240 | 7.240 | 7.120 | 7.200 | 165,721 | -0.01(-0.14%) |
Mar 10, 2010 | 7.208 | 7.300 | 7.150 | 7.210 | 611,983 | +0.11(+1.55%) |
Mar 09, 2010 | 7.020 | 7.150 | 7.020 | 7.100 | 93,146 | -0.13(-1.80%) |
Mar 08, 2010 | 7.270 | 7.300 | 7.200 | 7.230 | 1,307,291 | -0.15(-2.03%) |
Mar 05, 2010 | 7.270 | 7.420 | 7.270 | 7.380 | 39,606 | +0.28(+3.94%) |
Mar 04, 2010 | 7.250 | 7.250 | 7.100 | 7.100 | 18,020 | +0.02(+0.28%) |
Mar 03, 2010 | 7.050 | 7.130 | 7.030 | 7.080 | 28,552 | +0.20(+2.91%) |
Mar 02, 2010 | 6.930 | 6.970 | 6.880 | 6.880 | 10,993 | +0.06(+0.88%) |