Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.250 | 7.345 | 7.188 | 7.237 | 467,940 | -0.01(-0.17%) |
May 27, 2010 | 7.103 | 7.258 | 7.010 | 7.250 | 660,352 | +0.30(+4.28%) |
May 26, 2010 | 6.820 | 7.165 | 6.820 | 6.952 | 716,360 | +0.16(+2.32%) |
May 25, 2010 | 6.780 | 6.830 | 6.593 | 6.795 | 624,652 | -0.15(-2.16%) |
May 24, 2010 | 6.947 | 7.056 | 6.845 | 6.945 | 441,148 | -0.03(-0.39%) |
May 21, 2010 | 6.810 | 7.005 | 6.715 | 6.973 | 2,024,388 | +0.00(+0.07%) |
May 20, 2010 | 7.138 | 7.388 | 6.952 | 6.968 | 1,399,304 | -0.50(-6.73%) |
May 19, 2010 | 7.490 | 7.625 | 7.365 | 7.470 | 1,017,652 | -0.06(-0.76%) |
May 18, 2010 | 7.577 | 7.625 | 7.468 | 7.527 | 973,064 | -0.03(-0.33%) |
May 17, 2010 | 7.500 | 7.558 | 7.355 | 7.553 | 1,049,976 | +0.19(+2.55%) |
May 14, 2010 | 7.553 | 7.553 | 7.268 | 7.365 | 661,892 | -0.21(-2.71%) |
May 13, 2010 | 7.675 | 7.747 | 7.510 | 7.570 | 860,456 | -0.16(-2.07%) |
May 12, 2010 | 7.495 | 7.737 | 7.473 | 7.730 | 1,197,960 | +0.24(+3.20%) |
May 11, 2010 | 7.500 | 7.607 | 7.335 | 7.490 | 1,083,036 | +0.12(+1.59%) |
May 10, 2010 | 7.325 | 7.383 | 7.205 | 7.372 | 814,612 | +0.31(+4.39%) |
May 07, 2010 | 7.232 | 7.232 | 6.795 | 7.062 | 1,249,424 | -0.17(-2.38%) |
May 06, 2010 | 7.150 | 7.305 | 7.000 | 7.235 | 1,466,144 | +0.07(+1.01%) |
May 05, 2010 | 7.065 | 7.215 | 6.997 | 7.162 | 631,944 | +0.05(+0.70%) |
May 04, 2010 | 7.180 | 7.180 | 7.043 | 7.112 | 374,912 | -0.16(-2.13%) |
May 03, 2010 | 7.170 | 7.300 | 7.162 | 7.268 | 272,400 | +0.10(+1.43%) |
Apr 30, 2010 | 7.293 | 7.310 | 7.165 | 7.165 | 823,716 | -0.09(-1.31%) |
Apr 29, 2010 | 7.370 | 7.410 | 7.205 | 7.260 | 738,148 | -0.07(-0.92%) |
Apr 28, 2010 | 7.460 | 7.460 | 7.275 | 7.327 | 704,368 | -0.12(-1.61%) |
Apr 27, 2010 | 7.362 | 7.530 | 7.324 | 7.447 | 1,271,900 | +0.07(+0.91%) |
Apr 26, 2010 | 7.207 | 7.410 | 7.197 | 7.380 | 1,030,268 | +0.02(+0.24%) |
Apr 23, 2010 | 7.495 | 7.540 | 7.287 | 7.362 | 1,915,480 | -0.35(-4.51%) |
Apr 22, 2010 | 7.593 | 7.909 | 7.562 | 7.710 | 1,499,460 | +0.10(+1.35%) |
Apr 21, 2010 | 7.620 | 7.870 | 7.468 | 7.607 | 2,509,320 | +0.78(+11.42%) |
Apr 20, 2010 | 6.765 | 6.830 | 6.702 | 6.827 | 199,980 | +0.10(+1.52%) |
Apr 19, 2010 | 6.782 | 6.883 | 6.595 | 6.725 | 611,900 | -0.10(-1.43%) |
Apr 16, 2010 | 6.820 | 6.875 | 6.735 | 6.822 | 320,764 | -0.03(-0.47%) |
Apr 15, 2010 | 6.845 | 6.942 | 6.843 | 6.855 | 212,740 | -0.02(-0.29%) |
Apr 14, 2010 | 6.758 | 6.895 | 6.758 | 6.875 | 474,100 | +0.12(+1.85%) |
Apr 13, 2010 | 6.692 | 6.753 | 6.668 | 6.750 | 158,688 | +0.03(+0.45%) |
Apr 12, 2010 | 6.718 | 6.735 | 6.652 | 6.720 | 263,392 | +0.00(+0.04%) |
Apr 09, 2010 | 6.555 | 6.720 | 6.495 | 6.718 | 710,132 | +0.17(+2.52%) |
Apr 08, 2010 | 6.495 | 6.607 | 6.430 | 6.553 | 635,512 | +0.01(+0.15%) |
Apr 07, 2010 | 6.640 | 6.647 | 6.503 | 6.543 | 505,140 | -0.12(-1.84%) |
Apr 06, 2010 | 6.555 | 6.753 | 6.550 | 6.665 | 663,892 | +0.07(+0.98%) |
Apr 05, 2010 | 6.465 | 6.600 | 6.420 | 6.600 | 442,056 | +0.20(+3.17%) |
Apr 01, 2010 | 6.385 | 6.397 | 6.397 | 6.397 | 1,984,000 | +0.03(+0.43%) |
Mar 31, 2010 | 6.433 | 6.532 | 6.370 | 6.370 | 561,404 | -0.10(-1.62%) |
Mar 30, 2010 | 6.388 | 6.480 | 6.293 | 6.475 | 601,588 | +0.09(+1.37%) |
Mar 29, 2010 | 6.485 | 6.485 | 6.311 | 6.388 | 1,202,348 | -0.07(-1.12%) |
Mar 26, 2010 | 6.570 | 6.585 | 6.383 | 6.460 | 356,056 | -0.07(-1.11%) |
Mar 25, 2010 | 6.622 | 6.664 | 6.527 | 6.532 | 235,936 | -0.08(-1.14%) |
Mar 24, 2010 | 6.692 | 6.692 | 6.598 | 6.607 | 383,312 | -0.11(-1.64%) |
Mar 23, 2010 | 6.713 | 6.750 | 6.673 | 6.718 | 250,564 | +0.01(+0.11%) |
Mar 22, 2010 | 6.580 | 6.723 | 6.540 | 6.710 | 715,116 | +0.11(+1.63%) |
Mar 19, 2010 | 6.763 | 6.763 | 6.558 | 6.603 | 697,012 | -0.12(-1.79%) |
Mar 18, 2010 | 6.760 | 6.776 | 6.688 | 6.723 | 452,472 | -0.01(-0.22%) |
Mar 17, 2010 | 6.728 | 6.815 | 6.725 | 6.737 | 426,664 | +0.00(+0.00%) |
Mar 16, 2010 | 6.867 | 6.875 | 6.675 | 6.737 | 367,888 | -0.09(-1.35%) |
Mar 15, 2010 | 6.782 | 6.840 | 6.598 | 6.830 | 694,880 | -0.04(-0.51%) |
Mar 12, 2010 | 6.785 | 6.883 | 6.772 | 6.865 | 692,868 | +0.08(+1.10%) |
Mar 11, 2010 | 6.817 | 6.893 | 6.697 | 6.790 | 628,052 | -0.06(-0.84%) |
Mar 10, 2010 | 6.790 | 6.890 | 6.775 | 6.848 | 420,276 | +0.04(+0.55%) |
Mar 09, 2010 | 6.737 | 6.860 | 6.713 | 6.810 | 412,792 | +0.06(+0.96%) |
Mar 08, 2010 | 6.720 | 6.800 | 6.690 | 6.745 | 868,944 | +0.00(+0.07%) |
Mar 05, 2010 | 6.513 | 6.740 | 6.480 | 6.740 | 751,184 | +0.25(+3.93%) |
Mar 04, 2010 | 6.522 | 6.570 | 6.460 | 6.485 | 381,156 | -0.01(-0.15%) |
Mar 03, 2010 | 6.497 | 6.617 | 6.480 | 6.495 | 545,944 | -0.03(-0.42%) |
Mar 02, 2010 | 6.485 | 6.555 | 6.433 | 6.522 | 508,120 | +0.07(+1.01%) |