Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.305 | 6.297 | 6.009 | 6.237 | 25,513 | -0.07(-1.08%) |
May 27, 2010 | 6.161 | 6.343 | 6.161 | 6.305 | 67,196 | +0.14(+2.21%) |
May 26, 2010 | 6.161 | 6.221 | 6.070 | 6.168 | 15,885 | +0.10(+1.62%) |
May 25, 2010 | 5.865 | 6.153 | 5.812 | 6.070 | 46,367 | +0.06(+1.01%) |
May 24, 2010 | 6.016 | 6.441 | 5.850 | 6.009 | 500,700 | +0.02(+0.25%) |
May 21, 2010 | 5.766 | 6.032 | 5.705 | 5.994 | 72,893 | +0.39(+7.05%) |
May 20, 2010 | 5.895 | 6.168 | 5.599 | 5.599 | 55,094 | -0.48(-7.87%) |
May 19, 2010 | 6.145 | 6.168 | 5.880 | 6.077 | 56,702 | -0.08(-1.23%) |
May 18, 2010 | 6.221 | 6.221 | 6.100 | 6.153 | 29,139 | +0.01(+0.12%) |
May 17, 2010 | 6.252 | 6.252 | 6.085 | 6.145 | 50,475 | +0.00(+0.00%) |
May 14, 2010 | 6.161 | 6.259 | 6.092 | 6.145 | 48,770 | -0.10(-1.58%) |
May 13, 2010 | 6.001 | 6.312 | 5.948 | 6.244 | 176,262 | +0.17(+2.87%) |
May 12, 2010 | 6.047 | 6.183 | 5.986 | 6.070 | 133,872 | -0.05(-0.87%) |
May 11, 2010 | 6.145 | 6.297 | 5.994 | 6.123 | 879,278 | -0.82(-11.80%) |
May 10, 2010 | 6.851 | 7.340 | 6.828 | 6.942 | 9,367 | +0.09(+1.33%) |
May 07, 2010 | 7.101 | 7.331 | 6.760 | 6.851 | 7,071 | -0.28(-3.94%) |
May 06, 2010 | 7.511 | 7.579 | 6.798 | 7.132 | 14,870 | -0.38(-5.05%) |
May 05, 2010 | 7.595 | 7.716 | 7.511 | 7.511 | 11,128 | -0.21(-2.75%) |
May 04, 2010 | 7.519 | 7.724 | 7.519 | 7.724 | 5,758 | +0.09(+1.19%) |
May 03, 2010 | 7.511 | 7.633 | 7.511 | 7.633 | 15,849 | +0.17(+2.34%) |
Apr 30, 2010 | 7.511 | 7.587 | 7.458 | 7.458 | 2,195 | -0.06(-0.81%) |
Apr 29, 2010 | 7.655 | 7.655 | 7.496 | 7.519 | 15,600 | -0.14(-1.78%) |
Apr 28, 2010 | 7.830 | 7.830 | 7.587 | 7.655 | 15,400 | -0.16(-2.04%) |
Apr 27, 2010 | 7.898 | 7.898 | 7.815 | 7.815 | 5,008 | -0.16(-2.00%) |
Apr 26, 2010 | 8.042 | 8.088 | 7.837 | 7.974 | 10,379 | -0.05(-0.57%) |
Apr 23, 2010 | 7.890 | 8.042 | 7.815 | 8.019 | 44,298 | +0.17(+2.22%) |
Apr 22, 2010 | 7.708 | 7.875 | 7.708 | 7.845 | 5,813 | +0.11(+1.37%) |
Apr 21, 2010 | 7.640 | 7.777 | 7.640 | 7.739 | 7,601 | +0.03(+0.44%) |
Apr 20, 2010 | 7.777 | 7.777 | 7.705 | 7.705 | 2,297 | -0.03(-0.44%) |
Apr 19, 2010 | 7.587 | 7.739 | 7.587 | 7.739 | 8,887 | +0.15(+2.00%) |
Apr 16, 2010 | 7.504 | 7.587 | 7.367 | 7.587 | 18,617 | +0.02(+0.30%) |
Apr 15, 2010 | 7.390 | 7.564 | 7.390 | 7.564 | 18,714 | +0.15(+2.05%) |
Apr 14, 2010 | 7.367 | 7.412 | 7.284 | 7.412 | 7,130 | +0.02(+0.21%) |
Apr 13, 2010 | 7.284 | 7.397 | 7.223 | 7.397 | 17,676 | +0.14(+1.88%) |
Apr 12, 2010 | 7.397 | 7.511 | 7.261 | 7.261 | 3,827 | -0.09(-1.24%) |
Apr 09, 2010 | 7.367 | 7.367 | 7.291 | 7.352 | 11,220 | -0.01(-0.10%) |
Apr 08, 2010 | 7.504 | 7.504 | 7.314 | 7.359 | 3,708 | -0.20(-2.61%) |
Apr 07, 2010 | 7.306 | 7.572 | 7.306 | 7.557 | 12,773 | +0.17(+2.26%) |
Apr 06, 2010 | 7.390 | 7.496 | 7.367 | 7.390 | 2,309 | -0.02(-0.20%) |
Apr 05, 2010 | 7.428 | 7.443 | 7.352 | 7.405 | 3,570 | -0.02(-0.31%) |
Apr 01, 2010 | 7.261 | 7.428 | 7.428 | 7.428 | 8,171 | +0.19(+2.62%) |
Mar 31, 2010 | 7.511 | 7.511 | 7.238 | 7.238 | 5,667 | -0.10(-1.34%) |
Mar 30, 2010 | 7.405 | 7.519 | 7.337 | 7.337 | 3,057 | +0.00(+0.00%) |
Mar 29, 2010 | 7.541 | 7.541 | 7.181 | 7.337 | 3,387 | +0.08(+1.15%) |
Mar 26, 2010 | 7.390 | 7.496 | 7.253 | 7.253 | 2,383 | -0.08(-1.04%) |
Mar 25, 2010 | 7.208 | 7.564 | 7.208 | 7.329 | 13,726 | +0.11(+1.58%) |
Mar 24, 2010 | 7.246 | 7.302 | 7.215 | 7.215 | 8,124 | +0.00(+0.00%) |
Mar 23, 2010 | 7.079 | 7.397 | 6.972 | 7.215 | 22,978 | +0.01(+0.11%) |
Mar 22, 2010 | 6.980 | 7.208 | 6.980 | 7.208 | 21,224 | +0.23(+3.26%) |
Mar 19, 2010 | 7.018 | 7.018 | 6.828 | 6.980 | 17,427 | -0.04(-0.54%) |
Mar 18, 2010 | 7.018 | 7.018 | 7.010 | 7.018 | 527 | +0.01(+0.11%) |
Mar 17, 2010 | 7.003 | 7.018 | 6.927 | 7.010 | 5,008 | +0.00(+0.00%) |
Mar 16, 2010 | 6.919 | 7.010 | 6.919 | 7.010 | 2,991 | +0.08(+1.09%) |
Mar 15, 2010 | 6.972 | 7.010 | 6.912 | 6.934 | 4,196 | -0.01(-0.11%) |
Mar 12, 2010 | 7.010 | 7.010 | 6.866 | 6.942 | 8,909 | -0.07(-0.97%) |
Mar 11, 2010 | 6.889 | 7.010 | 6.889 | 7.010 | 7,399 | +0.02(+0.30%) |
Mar 10, 2010 | 7.003 | 7.018 | 6.889 | 6.989 | 19,337 | -0.01(-0.20%) |
Mar 09, 2010 | 6.934 | 7.010 | 6.904 | 7.003 | 12,455 | +0.16(+2.33%) |
Mar 08, 2010 | 6.737 | 6.942 | 6.737 | 6.843 | 23,890 | +0.20(+2.97%) |
Mar 05, 2010 | 6.669 | 6.745 | 6.480 | 6.646 | 21,792 | +0.01(+0.11%) |
Mar 04, 2010 | 6.327 | 6.639 | 6.267 | 6.639 | 8,486 | +0.16(+2.46%) |
Mar 03, 2010 | 6.335 | 6.639 | 6.229 | 6.479 | 69,445 | +0.14(+2.28%) |
Mar 02, 2010 | 6.616 | 6.714 | 6.259 | 6.335 | 40,901 | -0.26(-3.91%) |