Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.820 | 6.980 | 6.730 | 6.820 | 73,006 | -0.13(-1.87%) |
May 27, 2010 | 6.770 | 6.950 | 6.580 | 6.950 | 64,402 | +0.35(+5.30%) |
May 26, 2010 | 6.600 | 6.750 | 6.560 | 6.600 | 1,207 | -0.05(-0.75%) |
May 25, 2010 | 6.560 | 6.680 | 6.490 | 6.650 | 60,832 | +0.07(+1.06%) |
May 24, 2010 | 6.620 | 6.760 | 6.570 | 6.580 | 70,250 | -0.07(-1.05%) |
May 21, 2010 | 6.560 | 6.680 | 6.410 | 6.650 | 121,499 | +0.06(+0.91%) |
May 20, 2010 | 6.820 | 6.890 | 6.570 | 6.590 | 114,333 | -0.44(-6.26%) |
May 19, 2010 | 7.070 | 7.240 | 7.020 | 7.030 | 75,991 | -0.15(-2.09%) |
May 18, 2010 | 7.370 | 7.380 | 7.170 | 7.180 | 67,503 | -0.13(-1.78%) |
May 17, 2010 | 7.210 | 7.340 | 7.100 | 7.310 | 77,419 | +0.17(+2.38%) |
May 14, 2010 | 7.140 | 7.180 | 6.930 | 7.140 | 75,818 | +0.00(+0.00%) |
May 13, 2010 | 7.250 | 7.270 | 7.070 | 7.140 | 53,225 | -0.16(-2.19%) |
May 12, 2010 | 7.080 | 7.300 | 6.970 | 7.300 | 80,147 | +0.23(+3.25%) |
May 11, 2010 | 7.160 | 7.170 | 6.990 | 7.070 | 64,097 | -0.03(-0.42%) |
May 10, 2010 | 6.780 | 7.120 | 6.650 | 7.100 | 113,209 | +0.54(+8.23%) |
May 07, 2010 | 6.600 | 6.700 | 6.510 | 6.560 | 99,195 | -0.04(-0.61%) |
May 06, 2010 | 6.910 | 6.990 | 6.380 | 6.600 | 81,423 | -0.37(-5.31%) |
May 05, 2010 | 7.050 | 7.080 | 6.890 | 6.970 | 42,206 | -0.02(-0.29%) |
May 04, 2010 | 7.040 | 7.170 | 6.920 | 6.990 | 78,180 | -0.18(-2.51%) |
May 03, 2010 | 7.030 | 7.200 | 6.970 | 7.170 | 49,306 | +0.16(+2.28%) |
Apr 30, 2010 | 7.200 | 7.240 | 6.980 | 7.010 | 95,886 | -0.23(-3.18%) |
Apr 29, 2010 | 7.150 | 7.240 | 7.080 | 7.240 | 47,194 | +0.13(+1.83%) |
Apr 28, 2010 | 7.150 | 7.170 | 7.100 | 7.110 | 35,590 | -0.09(-1.25%) |
Apr 27, 2010 | 7.290 | 7.350 | 7.180 | 7.200 | 47,561 | -0.10(-1.37%) |
Apr 26, 2010 | 7.270 | 7.350 | 7.240 | 7.300 | 73,497 | +0.00(+0.00%) |
Apr 23, 2010 | 7.220 | 7.320 | 7.110 | 7.300 | 70,207 | +0.06(+0.83%) |
Apr 22, 2010 | 7.120 | 7.250 | 7.070 | 7.240 | 48,804 | +0.01(+0.14%) |
Apr 21, 2010 | 7.060 | 7.250 | 6.990 | 7.230 | 77,208 | +0.16(+2.26%) |
Apr 20, 2010 | 7.030 | 7.070 | 6.960 | 7.070 | 38,125 | +0.05(+0.71%) |
Apr 19, 2010 | 6.930 | 7.040 | 6.880 | 7.020 | 36,791 | +0.05(+0.72%) |
Apr 16, 2010 | 6.990 | 6.990 | 6.900 | 6.970 | 63,062 | -0.02(-0.29%) |
Apr 15, 2010 | 7.060 | 7.060 | 6.880 | 6.990 | 46,204 | -0.09(-1.27%) |
Apr 14, 2010 | 7.060 | 7.090 | 6.880 | 7.080 | 68,032 | +0.04(+0.57%) |
Apr 13, 2010 | 7.070 | 7.120 | 6.990 | 7.040 | 27,152 | -0.05(-0.71%) |
Apr 12, 2010 | 7.050 | 7.130 | 7.010 | 7.090 | 56,409 | +0.03(+0.42%) |
Apr 09, 2010 | 7.050 | 7.100 | 6.900 | 7.060 | 64,477 | -0.01(-0.14%) |
Apr 08, 2010 | 7.080 | 7.160 | 7.040 | 7.070 | 30,802 | -0.05(-0.70%) |
Apr 07, 2010 | 7.140 | 7.180 | 7.010 | 7.120 | 91,293 | -0.05(-0.70%) |
Apr 06, 2010 | 7.100 | 7.200 | 7.087 | 7.170 | 40,205 | +0.05(+0.70%) |
Apr 05, 2010 | 6.950 | 7.140 | 6.940 | 7.120 | 100,134 | +0.18(+2.59%) |
Apr 01, 2010 | 6.930 | 6.940 | 6.940 | 6.940 | 49,000 | +0.03(+0.43%) |
Mar 31, 2010 | 6.980 | 7.080 | 6.830 | 6.910 | 81,785 | -0.08(-1.14%) |
Mar 30, 2010 | 7.110 | 7.160 | 6.970 | 6.990 | 56,236 | -0.12(-1.69%) |
Mar 29, 2010 | 7.140 | 7.180 | 7.040 | 7.110 | 78,867 | +0.01(+0.14%) |
Mar 26, 2010 | 7.140 | 7.200 | 7.020 | 7.100 | 72,174 | -0.02(-0.28%) |
Mar 25, 2010 | 7.240 | 7.380 | 7.090 | 7.120 | 51,580 | -0.09(-1.25%) |
Mar 24, 2010 | 7.210 | 7.330 | 7.190 | 7.210 | 57,879 | -0.06(-0.83%) |
Mar 23, 2010 | 7.200 | 7.300 | 7.110 | 7.270 | 58,987 | +0.08(+1.11%) |
Mar 22, 2010 | 6.940 | 7.200 | 6.903 | 7.190 | 99,511 | +0.21(+3.01%) |
Mar 19, 2010 | 7.050 | 7.050 | 6.900 | 6.980 | 118,973 | -0.02(-0.29%) |
Mar 18, 2010 | 6.950 | 7.050 | 6.890 | 7.000 | 21,846 | +0.02(+0.29%) |
Mar 17, 2010 | 7.000 | 7.050 | 6.910 | 6.980 | 37,010 | -0.02(-0.29%) |
Mar 16, 2010 | 6.980 | 7.020 | 6.860 | 7.000 | 67,296 | +0.03(+0.43%) |
Mar 15, 2010 | 6.880 | 6.980 | 6.860 | 6.970 | 63,913 | +0.34(+5.13%) |
Mar 12, 2010 | 6.920 | 6.930 | 6.550 | 6.630 | 97,755 | -0.24(-3.49%) |
Mar 11, 2010 | 6.970 | 7.490 | 6.810 | 6.870 | 325,657 | -0.17(-2.41%) |
Mar 10, 2010 | 6.990 | 7.100 | 6.860 | 7.040 | 82,104 | +0.04(+0.57%) |
Mar 09, 2010 | 6.980 | 7.010 | 6.940 | 7.000 | 71,532 | +0.01(+0.14%) |
Mar 08, 2010 | 6.990 | 7.000 | 6.920 | 6.990 | 88,887 | +0.01(+0.14%) |
Mar 05, 2010 | 6.850 | 6.980 | 6.800 | 6.980 | 108,159 | +0.15(+2.20%) |
Mar 04, 2010 | 6.890 | 6.900 | 6.740 | 6.830 | 38,713 | -0.06(-0.87%) |
Mar 03, 2010 | 6.750 | 6.900 | 6.700 | 6.890 | 125,602 | +0.15(+2.23%) |
Mar 02, 2010 | 6.680 | 6.750 | 6.650 | 6.740 | 42,478 | +0.09(+1.35%) |