Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.166 | 7.268 | 7.080 | 7.098 | 388,321 | -0.07(-0.96%) |
May 27, 2010 | 7.027 | 7.168 | 6.986 | 7.166 | 595,885 | +0.32(+4.70%) |
May 26, 2010 | 6.753 | 7.030 | 6.751 | 6.845 | 850,399 | +0.22(+3.25%) |
May 25, 2010 | 6.351 | 6.657 | 6.262 | 6.629 | 705,583 | -0.01(-0.16%) |
May 24, 2010 | 6.582 | 6.728 | 6.506 | 6.640 | 814,469 | +0.08(+1.21%) |
May 21, 2010 | 6.208 | 6.624 | 6.090 | 6.560 | 1,654,462 | +0.35(+5.61%) |
May 20, 2010 | 6.215 | 6.336 | 6.092 | 6.212 | 2,028,146 | -0.23(-3.54%) |
May 19, 2010 | 6.570 | 6.626 | 6.170 | 6.440 | 2,242,727 | -0.23(-3.44%) |
May 18, 2010 | 6.832 | 6.993 | 6.637 | 6.670 | 752,528 | -0.15(-2.18%) |
May 17, 2010 | 7.027 | 7.151 | 6.593 | 6.818 | 1,249,690 | -0.20(-2.78%) |
May 14, 2010 | 7.234 | 7.234 | 6.949 | 7.013 | 789,610 | -0.22(-3.04%) |
May 13, 2010 | 7.433 | 7.487 | 7.194 | 7.234 | 541,045 | -0.27(-3.60%) |
May 12, 2010 | 7.262 | 7.510 | 7.191 | 7.504 | 574,203 | +0.28(+3.94%) |
May 11, 2010 | 7.230 | 7.334 | 7.159 | 7.219 | 658,319 | -0.06(-0.86%) |
May 10, 2010 | 7.324 | 7.404 | 7.176 | 7.282 | 1,080,010 | +0.48(+7.02%) |
May 07, 2010 | 6.731 | 7.029 | 6.692 | 6.804 | 1,504,678 | +0.03(+0.41%) |
May 06, 2010 | 6.973 | 7.165 | 5.928 | 6.776 | 2,125,550 | -0.27(-3.79%) |
May 05, 2010 | 7.053 | 7.293 | 6.709 | 7.043 | 2,008,781 | -0.32(-4.35%) |
May 04, 2010 | 7.520 | 7.555 | 7.362 | 7.363 | 881,653 | -0.22(-2.84%) |
May 03, 2010 | 7.468 | 7.647 | 7.355 | 7.578 | 713,362 | +0.15(+2.01%) |
Apr 30, 2010 | 7.312 | 7.518 | 7.312 | 7.429 | 631,651 | +0.02(+0.33%) |
Apr 29, 2010 | 7.944 | 7.944 | 7.312 | 7.405 | 2,412,798 | -0.45(-5.78%) |
Apr 28, 2010 | 7.805 | 8.008 | 7.762 | 7.859 | 719,287 | +0.10(+1.27%) |
Apr 27, 2010 | 7.833 | 7.869 | 7.675 | 7.761 | 875,110 | +0.10(+1.34%) |
Apr 26, 2010 | 7.678 | 8.056 | 7.526 | 7.658 | 1,339,590 | +0.32(+4.38%) |
Apr 23, 2010 | 7.196 | 7.357 | 7.185 | 7.337 | 387,972 | +0.14(+1.96%) |
Apr 22, 2010 | 7.163 | 7.219 | 7.085 | 7.196 | 307,068 | +0.03(+0.45%) |
Apr 21, 2010 | 7.168 | 7.271 | 7.102 | 7.163 | 334,791 | -0.02(-0.32%) |
Apr 20, 2010 | 7.160 | 7.280 | 7.091 | 7.187 | 584,246 | +0.09(+1.32%) |
Apr 19, 2010 | 6.924 | 7.093 | 6.919 | 7.093 | 466,765 | +0.15(+2.17%) |
Apr 16, 2010 | 7.102 | 7.142 | 6.801 | 6.942 | 862,218 | -0.24(-3.29%) |
Apr 15, 2010 | 7.016 | 7.179 | 6.991 | 7.179 | 378,192 | +0.10(+1.48%) |
Apr 14, 2010 | 7.099 | 7.107 | 7.015 | 7.074 | 434,667 | -0.01(-0.19%) |
Apr 13, 2010 | 7.033 | 7.088 | 6.884 | 7.088 | 456,283 | +0.10(+1.43%) |
Apr 12, 2010 | 6.988 | 7.104 | 6.988 | 6.988 | 459,167 | -0.02(-0.26%) |
Apr 09, 2010 | 6.904 | 7.061 | 6.876 | 7.007 | 902,162 | +0.12(+1.76%) |
Apr 08, 2010 | 6.818 | 6.895 | 6.750 | 6.885 | 670,423 | +0.07(+0.97%) |
Apr 07, 2010 | 6.792 | 6.872 | 6.743 | 6.819 | 711,057 | +0.03(+0.41%) |
Apr 06, 2010 | 6.778 | 6.816 | 6.720 | 6.792 | 829,892 | +0.04(+0.64%) |
Apr 05, 2010 | 6.604 | 6.749 | 6.597 | 6.749 | 838,773 | +0.17(+2.59%) |
Apr 01, 2010 | 6.457 | 6.578 | 6.578 | 6.578 | 980,526 | +0.14(+2.20%) |
Mar 31, 2010 | 6.403 | 6.451 | 6.388 | 6.437 | 456,752 | +0.04(+0.65%) |
Mar 30, 2010 | 6.374 | 6.397 | 6.322 | 6.396 | 434,172 | +0.04(+0.63%) |
Mar 29, 2010 | 6.290 | 6.374 | 6.290 | 6.356 | 826,175 | +0.08(+1.32%) |
Mar 26, 2010 | 6.328 | 6.374 | 6.235 | 6.273 | 627,426 | -0.06(-0.95%) |
Mar 25, 2010 | 6.451 | 6.451 | 6.314 | 6.333 | 582,534 | -0.07(-1.15%) |
Mar 24, 2010 | 6.285 | 6.437 | 6.208 | 6.406 | 445,853 | -0.06(-0.97%) |
Mar 23, 2010 | 6.417 | 6.469 | 6.384 | 6.469 | 842,601 | +0.08(+1.20%) |
Mar 22, 2010 | 6.489 | 6.495 | 6.356 | 6.392 | 1,044,208 | -0.13(-1.93%) |
Mar 19, 2010 | 6.704 | 6.704 | 6.497 | 6.518 | 564,252 | -0.17(-2.55%) |
Mar 18, 2010 | 6.709 | 6.750 | 6.651 | 6.689 | 286,983 | -0.03(-0.43%) |
Mar 17, 2010 | 6.664 | 6.760 | 6.631 | 6.718 | 488,199 | +0.02(+0.37%) |
Mar 16, 2010 | 6.663 | 6.766 | 6.603 | 6.693 | 478,355 | -0.01(-0.14%) |
Mar 15, 2010 | 6.648 | 6.781 | 6.634 | 6.703 | 513,474 | -0.05(-0.73%) |
Mar 12, 2010 | 6.743 | 6.758 | 6.689 | 6.752 | 515,798 | -0.01(-0.18%) |
Mar 11, 2010 | 6.683 | 6.767 | 6.620 | 6.764 | 493,948 | +0.06(+0.87%) |
Mar 10, 2010 | 6.574 | 6.718 | 6.566 | 6.706 | 504,710 | +0.12(+1.80%) |
Mar 09, 2010 | 6.647 | 6.657 | 6.571 | 6.588 | 374,084 | +0.01(+0.21%) |
Mar 08, 2010 | 6.681 | 6.681 | 6.561 | 6.574 | 632,296 | -0.11(-1.59%) |
Mar 05, 2010 | 6.584 | 6.680 | 6.538 | 6.680 | 662,350 | +0.16(+2.50%) |
Mar 04, 2010 | 6.566 | 6.604 | 6.497 | 6.517 | 457,963 | -0.09(-1.33%) |
Mar 03, 2010 | 6.603 | 6.604 | 6.551 | 6.604 | 765,058 | +0.04(+0.54%) |
Mar 02, 2010 | 6.555 | 6.600 | 6.525 | 6.569 | 659,869 | +0.04(+0.66%) |