Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.259 | 6.407 | 6.246 | 6.259 | 20,950,900 | -0.09(-1.42%) |
May 27, 2010 | 6.163 | 6.362 | 6.163 | 6.349 | 21,499,542 | +0.28(+4.55%) |
May 26, 2010 | 6.214 | 6.259 | 6.073 | 6.073 | 30,614,286 | -0.07(-1.15%) |
May 25, 2010 | 6.099 | 6.144 | 5.970 | 6.144 | 195,598 | -0.02(-0.31%) |
May 24, 2010 | 6.234 | 6.298 | 6.163 | 6.163 | 17,799,658 | -0.12(-1.94%) |
May 21, 2010 | 6.099 | 6.336 | 6.060 | 6.285 | 23,990,562 | +0.10(+1.66%) |
May 20, 2010 | 6.156 | 6.266 | 6.131 | 6.182 | 46,734 | -0.12(-1.93%) |
May 19, 2010 | 6.259 | 6.359 | 6.201 | 6.304 | 26,509,556 | +0.06(+0.92%) |
May 18, 2010 | 6.420 | 6.465 | 6.195 | 6.246 | 218,730 | -0.15(-2.41%) |
May 17, 2010 | 6.375 | 6.433 | 6.201 | 6.400 | 20,088,812 | +0.06(+1.01%) |
May 14, 2010 | 6.336 | 6.567 | 6.234 | 6.336 | 43,765,792 | -0.24(-3.71%) |
May 13, 2010 | 6.587 | 6.644 | 6.535 | 6.580 | 32,797,752 | +0.01(+0.20%) |
May 12, 2010 | 6.593 | 6.612 | 6.535 | 6.567 | 20,682,862 | +0.04(+0.59%) |
May 11, 2010 | 6.606 | 6.625 | 6.516 | 6.529 | 59,183 | -0.08(-1.26%) |
May 10, 2010 | 6.516 | 6.619 | 6.477 | 6.612 | 28,262,732 | +0.26(+4.15%) |
May 07, 2010 | 6.355 | 6.426 | 6.205 | 6.349 | 41,403,016 | +0.09(+1.42%) |
May 06, 2010 | 6.394 | 6.479 | 6.099 | 6.260 | 37,105,420 | -0.13(-2.09%) |
May 05, 2010 | 6.388 | 6.477 | 6.311 | 6.394 | 31,222,826 | -0.08(-1.29%) |
May 04, 2010 | 6.805 | 6.805 | 6.433 | 6.477 | 126,095 | -0.37(-5.35%) |
May 03, 2010 | 6.850 | 6.869 | 6.760 | 6.843 | 11,920,515 | +0.04(+0.66%) |
Apr 30, 2010 | 6.798 | 6.837 | 6.712 | 6.798 | 24,067,542 | +0.02(+0.28%) |
Apr 29, 2010 | 6.766 | 6.805 | 6.709 | 6.779 | 20,255,696 | +0.04(+0.57%) |
Apr 28, 2010 | 6.895 | 6.901 | 6.676 | 6.741 | 30,517,052 | -0.06(-0.94%) |
Apr 27, 2010 | 6.991 | 6.991 | 6.779 | 6.805 | 61,213 | -0.25(-3.55%) |
Apr 26, 2010 | 7.087 | 7.132 | 7.030 | 7.055 | 15,798,955 | +0.02(+0.27%) |
Apr 23, 2010 | 7.049 | 7.049 | 6.933 | 7.036 | 14,138,910 | -0.01(-0.09%) |
Apr 22, 2010 | 6.856 | 7.049 | 6.837 | 7.042 | 24,437,028 | +0.08(+1.20%) |
Apr 21, 2010 | 6.991 | 7.017 | 6.837 | 6.959 | 12,025 | -0.04(-0.55%) |
Apr 20, 2010 | 6.985 | 7.074 | 6.953 | 6.997 | 65,842 | +0.04(+0.55%) |
Apr 19, 2010 | 6.895 | 6.997 | 6.843 | 6.959 | 21,999,762 | -0.01(-0.09%) |
Apr 16, 2010 | 7.055 | 7.068 | 6.861 | 6.965 | 28,306,292 | -0.18(-2.52%) |
Apr 15, 2010 | 7.184 | 7.216 | 7.113 | 7.145 | 14,233,904 | -0.08(-1.07%) |
Apr 14, 2010 | 6.953 | 7.222 | 6.946 | 7.222 | 47,616,728 | +0.37(+5.44%) |
Apr 13, 2010 | 6.766 | 6.869 | 6.747 | 6.850 | 15,966,233 | +0.05(+0.76%) |
Apr 12, 2010 | 6.850 | 6.863 | 6.798 | 6.798 | 15,421,307 | -0.02(-0.28%) |
Apr 09, 2010 | 6.875 | 6.901 | 6.747 | 6.818 | 20,415,150 | +0.00(+0.00%) |
Apr 08, 2010 | 6.914 | 6.914 | 6.792 | 6.818 | 19,940,944 | -0.15(-2.12%) |
Apr 07, 2010 | 6.978 | 7.049 | 6.940 | 6.965 | 18,594,290 | +0.01(+0.18%) |
Apr 06, 2010 | 6.895 | 6.959 | 6.875 | 6.953 | 18,406,624 | +0.10(+1.50%) |
Apr 05, 2010 | 6.843 | 6.920 | 6.689 | 6.850 | 11,202,884 | +0.04(+0.66%) |
Apr 01, 2010 | 6.773 | 6.805 | 6.805 | 6.805 | 22,997,888 | +0.07(+1.05%) |
Mar 31, 2010 | 6.702 | 6.753 | 6.657 | 6.734 | 21,991,390 | -0.04(-0.57%) |
Mar 30, 2010 | 6.786 | 6.818 | 6.715 | 6.773 | 18,706,488 | +0.01(+0.09%) |
Mar 29, 2010 | 6.734 | 6.766 | 6.670 | 6.766 | 17,995,484 | +0.12(+1.74%) |
Mar 26, 2010 | 6.709 | 6.773 | 6.625 | 6.651 | 19,861,520 | -0.04(-0.58%) |
Mar 25, 2010 | 6.644 | 6.773 | 6.644 | 6.689 | 30,329,080 | +0.06(+0.87%) |
Mar 24, 2010 | 6.567 | 6.683 | 6.548 | 6.632 | 30,684,874 | +0.04(+0.58%) |
Mar 23, 2010 | 6.548 | 6.606 | 6.516 | 6.593 | 30,126,318 | +0.06(+0.88%) |
Mar 22, 2010 | 6.477 | 6.574 | 6.445 | 6.535 | 14,765,836 | +0.06(+0.89%) |
Mar 19, 2010 | 6.612 | 6.638 | 6.471 | 6.477 | 20,091,588 | -0.16(-2.42%) |
Mar 18, 2010 | 6.715 | 6.728 | 6.561 | 6.638 | 21,779,640 | -0.05(-0.77%) |
Mar 17, 2010 | 6.651 | 6.721 | 6.638 | 6.689 | 19,182,234 | +0.08(+1.26%) |
Mar 16, 2010 | 6.510 | 6.632 | 6.490 | 6.606 | 15,068,292 | +0.10(+1.48%) |
Mar 15, 2010 | 6.509 | 6.522 | 6.484 | 6.510 | 17,548,692 | -0.12(-1.84%) |
Mar 12, 2010 | 6.709 | 6.734 | 6.580 | 6.632 | 19,672,516 | -0.11(-1.62%) |
Mar 11, 2010 | 6.651 | 6.741 | 6.612 | 6.741 | 29,199,104 | +0.10(+1.55%) |
Mar 10, 2010 | 6.574 | 6.741 | 6.554 | 6.638 | 19,135,696 | +0.06(+0.88%) |
Mar 09, 2010 | 6.542 | 6.638 | 6.522 | 6.580 | 21,834,268 | +0.01(+0.20%) |
Mar 08, 2010 | 6.542 | 6.580 | 6.516 | 6.567 | 25,156,570 | +0.06(+0.99%) |
Mar 05, 2010 | 6.413 | 6.516 | 6.394 | 6.503 | 27,608,306 | +0.17(+2.63%) |
Mar 04, 2010 | 6.272 | 6.362 | 6.259 | 6.336 | 34,194,840 | +0.01(+0.10%) |
Mar 03, 2010 | 6.388 | 6.465 | 6.298 | 6.330 | 20,606,900 | -0.06(-0.90%) |
Mar 02, 2010 | 6.433 | 6.484 | 6.355 | 6.388 | 18,802,974 | +0.00(+0.00%) |