Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.362 | 6.541 | 6.336 | 6.362 | 4,152,362 | -0.10(-1.50%) |
May 27, 2010 | 6.373 | 6.487 | 6.243 | 6.459 | 6,304,717 | +0.25(+4.03%) |
May 26, 2010 | 6.209 | 6.429 | 6.187 | 6.209 | 18,915 | -0.06(-0.96%) |
May 25, 2010 | 6.055 | 6.295 | 5.954 | 6.269 | 5,556,091 | +0.03(+0.48%) |
May 24, 2010 | 6.373 | 6.416 | 6.228 | 6.239 | 3,369,489 | -0.14(-2.27%) |
May 21, 2010 | 6.116 | 6.405 | 6.073 | 6.384 | 9,689,121 | +0.18(+2.89%) |
May 20, 2010 | 6.293 | 6.429 | 6.200 | 6.204 | 11,118 | -0.34(-5.24%) |
May 19, 2010 | 6.548 | 6.682 | 6.386 | 6.548 | 4,673,284 | -0.03(-0.53%) |
May 18, 2010 | 6.820 | 6.846 | 6.522 | 6.582 | 41,295 | -0.13(-1.91%) |
May 17, 2010 | 6.696 | 6.822 | 6.451 | 6.711 | 4,356,001 | +0.06(+0.86%) |
May 14, 2010 | 6.653 | 6.788 | 6.594 | 6.653 | 3,908,187 | -0.19(-2.83%) |
May 13, 2010 | 7.060 | 7.131 | 6.811 | 6.847 | 6,024,447 | -0.26(-3.63%) |
May 12, 2010 | 6.939 | 7.143 | 6.909 | 7.105 | 4,790,798 | +0.17(+2.52%) |
May 11, 2010 | 6.964 | 7.047 | 6.903 | 6.930 | 97,980 | +0.07(+1.06%) |
May 10, 2010 | 6.681 | 6.862 | 6.670 | 6.858 | 6,079,675 | +0.48(+7.44%) |
May 07, 2010 | 6.594 | 6.758 | 6.347 | 6.383 | 7,475,161 | -0.21(-3.23%) |
May 06, 2010 | 6.613 | 6.809 | 6.189 | 6.596 | 1,877 | -0.20(-2.92%) |
May 05, 2010 | 6.788 | 6.947 | 6.764 | 6.794 | 5,477,667 | -0.07(-0.96%) |
May 04, 2010 | 6.888 | 6.939 | 6.790 | 6.860 | 5,864,394 | -0.14(-2.04%) |
May 03, 2010 | 6.849 | 7.035 | 6.817 | 7.003 | 6,777,791 | +0.19(+2.82%) |
Apr 30, 2010 | 7.118 | 7.165 | 6.798 | 6.811 | 4,237,296 | -0.31(-4.37%) |
Apr 29, 2010 | 7.037 | 7.169 | 6.981 | 7.122 | 6,259,635 | +0.19(+2.73%) |
Apr 28, 2010 | 6.986 | 7.041 | 6.911 | 6.932 | 3,745,478 | +0.02(+0.28%) |
Apr 27, 2010 | 7.054 | 7.109 | 6.898 | 6.913 | 3,853,039 | -0.18(-2.52%) |
Apr 26, 2010 | 7.082 | 7.158 | 7.064 | 7.092 | 3,186,475 | +0.01(+0.12%) |
Apr 23, 2010 | 7.103 | 7.216 | 7.033 | 7.084 | 4,967,251 | +0.01(+0.12%) |
Apr 22, 2010 | 6.837 | 7.086 | 6.796 | 7.075 | 3,634,716 | +0.15(+2.22%) |
Apr 21, 2010 | 6.756 | 6.945 | 6.736 | 6.922 | 3,828,372 | +0.17(+2.56%) |
Apr 20, 2010 | 6.683 | 6.761 | 6.600 | 6.749 | 5,773,064 | +0.09(+1.28%) |
Apr 19, 2010 | 6.632 | 6.726 | 6.547 | 6.664 | 4,394,632 | +0.05(+0.71%) |
Apr 16, 2010 | 6.796 | 6.837 | 6.606 | 6.617 | 4,448,973 | -0.20(-2.97%) |
Apr 15, 2010 | 7.005 | 7.037 | 6.796 | 6.819 | 5,293,586 | -0.20(-2.82%) |
Apr 14, 2010 | 7.073 | 7.079 | 6.958 | 7.018 | 4,078,623 | +0.00(+0.00%) |
Apr 13, 2010 | 6.868 | 7.043 | 6.802 | 7.018 | 3,747,243 | +0.15(+2.17%) |
Apr 12, 2010 | 6.943 | 7.024 | 6.839 | 6.868 | 5,560,200 | +0.09(+1.26%) |
Apr 09, 2010 | 6.670 | 6.822 | 6.647 | 6.783 | 3,154,097 | +0.11(+1.66%) |
Apr 08, 2010 | 6.698 | 6.726 | 6.632 | 6.672 | 3,065,321 | -0.05(-0.79%) |
Apr 07, 2010 | 6.862 | 6.922 | 6.679 | 6.726 | 4,708,847 | -0.19(-2.74%) |
Apr 06, 2010 | 6.781 | 6.973 | 6.758 | 6.915 | 3,744,849 | +0.10(+1.44%) |
Apr 05, 2010 | 6.764 | 6.862 | 6.713 | 6.817 | 2,297,017 | +0.08(+1.20%) |
Apr 01, 2010 | 6.790 | 6.736 | 6.736 | 6.736 | 2,907,408 | -0.02(-0.35%) |
Mar 31, 2010 | 6.805 | 6.881 | 6.753 | 6.760 | 3,829,259 | -0.09(-1.28%) |
Mar 30, 2010 | 6.939 | 6.956 | 6.834 | 6.847 | 3,061,171 | -0.08(-1.17%) |
Mar 29, 2010 | 6.881 | 6.928 | 6.811 | 6.928 | 3,225,270 | +0.08(+1.12%) |
Mar 26, 2010 | 6.886 | 6.922 | 6.794 | 6.851 | 3,483,778 | -0.00(-0.06%) |
Mar 25, 2010 | 6.896 | 6.949 | 6.849 | 6.856 | 3,938,806 | +0.02(+0.31%) |
Mar 24, 2010 | 6.760 | 6.881 | 6.749 | 6.834 | 4,321,876 | +0.04(+0.60%) |
Mar 23, 2010 | 6.819 | 6.826 | 6.726 | 6.794 | 2,902,188 | -0.01(-0.19%) |
Mar 22, 2010 | 6.672 | 6.828 | 6.672 | 6.807 | 2,123,807 | +0.09(+1.36%) |
Mar 19, 2010 | 6.783 | 6.785 | 6.675 | 6.715 | 4,557,895 | -0.05(-0.72%) |
Mar 18, 2010 | 6.785 | 6.877 | 6.747 | 6.764 | 3,023,202 | -0.02(-0.31%) |
Mar 17, 2010 | 6.762 | 6.813 | 6.715 | 6.785 | 4,332,879 | +0.04(+0.57%) |
Mar 16, 2010 | 6.660 | 6.764 | 6.602 | 6.747 | 2,897,410 | +0.12(+1.77%) |
Mar 15, 2010 | 6.581 | 6.666 | 6.570 | 6.630 | 2,076,248 | -0.04(-0.54%) |
Mar 12, 2010 | 6.707 | 6.711 | 6.613 | 6.666 | 2,756,621 | -0.00(-0.03%) |
Mar 11, 2010 | 6.513 | 6.677 | 6.494 | 6.668 | 4,112,025 | +0.10(+1.59%) |
Mar 10, 2010 | 6.476 | 6.564 | 6.447 | 6.564 | 6,632,810 | +0.09(+1.32%) |
Mar 09, 2010 | 6.462 | 6.615 | 6.430 | 6.479 | 3,665,616 | -0.01(-0.16%) |
Mar 08, 2010 | 6.381 | 6.513 | 6.347 | 6.489 | 3,618,658 | +0.10(+1.53%) |
Mar 05, 2010 | 6.319 | 6.402 | 6.283 | 6.391 | 2,415,852 | +0.11(+1.76%) |
Mar 04, 2010 | 6.244 | 6.289 | 6.208 | 6.280 | 2,479,319 | +0.04(+0.65%) |
Mar 03, 2010 | 6.285 | 6.304 | 6.219 | 6.240 | 1,569,991 | -0.03(-0.41%) |
Mar 02, 2010 | 6.321 | 6.321 | 6.236 | 6.266 | 2,566,809 | -0.02(-0.27%) |