Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.244 | 6.419 | 6.218 | 6.244 | 4,231,185 | -0.10(-1.50%) |
May 27, 2010 | 6.254 | 6.366 | 6.127 | 6.339 | 6,424,396 | +0.25(+4.03%) |
May 26, 2010 | 6.093 | 6.309 | 6.072 | 6.093 | 19,274 | -0.06(-0.96%) |
May 25, 2010 | 5.943 | 6.178 | 5.843 | 6.152 | 5,661,560 | +0.03(+0.48%) |
May 24, 2010 | 6.254 | 6.297 | 6.112 | 6.123 | 3,433,450 | -0.14(-2.27%) |
May 21, 2010 | 6.002 | 6.286 | 5.960 | 6.265 | 9,873,045 | +0.18(+2.89%) |
May 20, 2010 | 6.176 | 6.309 | 6.085 | 6.089 | 11,329 | -0.34(-5.24%) |
May 19, 2010 | 6.426 | 6.557 | 6.267 | 6.426 | 4,761,995 | -0.03(-0.52%) |
May 18, 2010 | 6.693 | 6.718 | 6.400 | 6.460 | 42,079 | -0.13(-1.91%) |
May 17, 2010 | 6.571 | 6.695 | 6.331 | 6.586 | 4,438,689 | +0.06(+0.86%) |
May 14, 2010 | 6.529 | 6.661 | 6.471 | 6.529 | 3,982,375 | -0.19(-2.83%) |
May 13, 2010 | 6.929 | 6.998 | 6.684 | 6.720 | 6,138,806 | -0.25(-3.63%) |
May 12, 2010 | 6.810 | 7.010 | 6.780 | 6.973 | 4,881,739 | +0.17(+2.52%) |
May 11, 2010 | 6.835 | 6.916 | 6.774 | 6.801 | 99,840 | +0.07(+1.06%) |
May 10, 2010 | 6.557 | 6.734 | 6.546 | 6.730 | 6,195,083 | +0.47(+7.44%) |
May 07, 2010 | 6.471 | 6.632 | 6.228 | 6.264 | 7,617,059 | -0.21(-3.23%) |
May 06, 2010 | 6.490 | 6.682 | 6.074 | 6.473 | 1,913 | -0.19(-2.92%) |
May 05, 2010 | 6.661 | 6.818 | 6.638 | 6.667 | 5,581,647 | -0.06(-0.96%) |
May 04, 2010 | 6.759 | 6.810 | 6.663 | 6.732 | 5,975,715 | -0.14(-2.04%) |
May 03, 2010 | 6.722 | 6.904 | 6.690 | 6.872 | 6,906,451 | +0.19(+2.82%) |
Apr 30, 2010 | 6.985 | 7.031 | 6.672 | 6.684 | 4,317,731 | -0.31(-4.37%) |
Apr 29, 2010 | 6.906 | 7.035 | 6.851 | 6.989 | 6,378,459 | +0.19(+2.74%) |
Apr 28, 2010 | 6.856 | 6.910 | 6.782 | 6.803 | 3,816,576 | +0.02(+0.28%) |
Apr 27, 2010 | 6.922 | 6.977 | 6.770 | 6.784 | 3,926,179 | -0.18(-2.52%) |
Apr 26, 2010 | 6.950 | 7.025 | 6.933 | 6.960 | 3,246,963 | +0.01(+0.12%) |
Apr 23, 2010 | 6.971 | 7.081 | 6.902 | 6.952 | 5,061,542 | +0.01(+0.12%) |
Apr 22, 2010 | 6.709 | 6.954 | 6.669 | 6.943 | 3,703,712 | +0.15(+2.22%) |
Apr 21, 2010 | 6.630 | 6.816 | 6.611 | 6.793 | 3,901,045 | +0.17(+2.56%) |
Apr 20, 2010 | 6.559 | 6.635 | 6.477 | 6.623 | 5,882,652 | +0.08(+1.28%) |
Apr 19, 2010 | 6.508 | 6.600 | 6.425 | 6.540 | 4,478,053 | +0.05(+0.71%) |
Apr 16, 2010 | 6.669 | 6.709 | 6.483 | 6.494 | 4,533,426 | -0.20(-2.97%) |
Apr 15, 2010 | 6.874 | 6.906 | 6.669 | 6.692 | 5,394,072 | -0.19(-2.82%) |
Apr 14, 2010 | 6.941 | 6.947 | 6.828 | 6.887 | 4,156,046 | +0.00(+0.00%) |
Apr 13, 2010 | 6.741 | 6.912 | 6.676 | 6.887 | 3,818,375 | +0.15(+2.17%) |
Apr 12, 2010 | 6.814 | 6.893 | 6.711 | 6.741 | 5,665,747 | +0.08(+1.26%) |
Apr 09, 2010 | 6.546 | 6.695 | 6.523 | 6.657 | 3,213,969 | +0.11(+1.66%) |
Apr 08, 2010 | 6.573 | 6.600 | 6.508 | 6.548 | 3,123,508 | -0.05(-0.79%) |
Apr 07, 2010 | 6.734 | 6.793 | 6.554 | 6.600 | 4,798,233 | -0.19(-2.74%) |
Apr 06, 2010 | 6.655 | 6.843 | 6.632 | 6.787 | 3,815,936 | +0.10(+1.44%) |
Apr 05, 2010 | 6.638 | 6.734 | 6.588 | 6.690 | 2,340,620 | +0.08(+1.20%) |
Apr 01, 2010 | 6.663 | 6.611 | 6.611 | 6.611 | 2,962,598 | -0.02(-0.35%) |
Mar 31, 2010 | 6.678 | 6.753 | 6.628 | 6.634 | 3,901,949 | -0.09(-1.28%) |
Mar 30, 2010 | 6.810 | 6.826 | 6.707 | 6.720 | 3,119,280 | -0.08(-1.17%) |
Mar 29, 2010 | 6.753 | 6.799 | 6.684 | 6.799 | 3,286,494 | +0.08(+1.12%) |
Mar 26, 2010 | 6.757 | 6.793 | 6.667 | 6.724 | 3,549,909 | -0.00(-0.06%) |
Mar 25, 2010 | 6.768 | 6.820 | 6.722 | 6.728 | 4,013,574 | +0.02(+0.31%) |
Mar 24, 2010 | 6.634 | 6.753 | 6.623 | 6.707 | 4,403,916 | +0.04(+0.60%) |
Mar 23, 2010 | 6.692 | 6.699 | 6.600 | 6.667 | 2,957,279 | -0.01(-0.19%) |
Mar 22, 2010 | 6.548 | 6.701 | 6.548 | 6.680 | 2,164,122 | +0.09(+1.36%) |
Mar 19, 2010 | 6.657 | 6.659 | 6.550 | 6.590 | 4,644,416 | -0.05(-0.72%) |
Mar 18, 2010 | 6.659 | 6.749 | 6.621 | 6.638 | 3,080,590 | -0.02(-0.31%) |
Mar 17, 2010 | 6.636 | 6.686 | 6.590 | 6.659 | 4,415,128 | +0.04(+0.57%) |
Mar 16, 2010 | 6.536 | 6.638 | 6.479 | 6.621 | 2,952,410 | +0.11(+1.77%) |
Mar 15, 2010 | 6.458 | 6.542 | 6.448 | 6.506 | 2,115,660 | -0.04(-0.54%) |
Mar 12, 2010 | 6.582 | 6.586 | 6.490 | 6.542 | 2,808,949 | -0.00(-0.03%) |
Mar 11, 2010 | 6.391 | 6.552 | 6.373 | 6.544 | 4,190,082 | +0.10(+1.59%) |
Mar 10, 2010 | 6.356 | 6.442 | 6.327 | 6.442 | 6,758,718 | +0.08(+1.32%) |
Mar 09, 2010 | 6.341 | 6.492 | 6.310 | 6.358 | 3,735,198 | -0.01(-0.16%) |
Mar 08, 2010 | 6.262 | 6.391 | 6.228 | 6.368 | 3,687,349 | +0.10(+1.53%) |
Mar 05, 2010 | 6.201 | 6.283 | 6.166 | 6.272 | 2,461,711 | +0.11(+1.76%) |
Mar 04, 2010 | 6.128 | 6.172 | 6.092 | 6.163 | 2,526,383 | +0.04(+0.65%) |
Mar 03, 2010 | 6.168 | 6.186 | 6.103 | 6.124 | 1,599,793 | -0.03(-0.41%) |
Mar 02, 2010 | 6.203 | 6.203 | 6.120 | 6.149 | 2,615,533 | -0.02(-0.27%) |