Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.993 | 5.967 | 5.967 | 5.967 | 775 | -0.15(-2.45%) |
May 27, 2010 | 6.085 | 6.116 | 6.085 | 6.116 | 1,551 | +0.25(+4.22%) |
May 26, 2010 | 5.786 | 5.869 | 5.786 | 5.869 | 2,483 | +0.01(+0.18%) |
May 25, 2010 | 5.755 | 5.858 | 5.683 | 5.858 | 4,463 | -0.15(-2.46%) |
May 24, 2010 | 5.920 | 6.006 | 5.902 | 6.006 | 787 | +0.00(+0.05%) |
May 21, 2010 | 5.766 | 6.003 | 5.766 | 6.003 | 11,731 | +0.15(+2.65%) |
May 20, 2010 | 5.853 | 5.884 | 5.848 | 5.848 | 3,637 | +0.05(+0.80%) |
May 19, 2010 | 5.920 | 6.106 | 5.765 | 5.802 | 7,269 | -0.19(-3.18%) |
May 18, 2010 | 6.004 | 6.004 | 5.993 | 5.993 | 1,163 | -0.00(-0.07%) |
May 17, 2010 | 6.080 | 6.080 | 5.869 | 5.997 | 1,188 | -0.12(-1.96%) |
May 14, 2010 | 6.116 | 6.116 | 5.745 | 6.116 | 16,943 | -0.20(-3.18%) |
May 13, 2010 | 6.379 | 6.387 | 6.142 | 6.317 | 4,653 | -0.10(-1.61%) |
May 12, 2010 | 6.421 | 6.421 | 6.421 | 6.421 | 969 | +0.19(+2.98%) |
May 11, 2010 | 6.298 | 6.333 | 6.235 | 6.235 | 3,296 | -0.14(-2.26%) |
May 10, 2010 | 6.317 | 6.472 | 6.317 | 6.379 | 2,598 | +0.56(+9.57%) |
May 07, 2010 | 5.987 | 5.987 | 5.565 | 5.822 | 45,457 | -0.11(-1.91%) |
May 06, 2010 | 6.173 | 6.328 | 5.936 | 5.936 | 14,075 | -0.12(-2.04%) |
May 05, 2010 | 6.328 | 6.328 | 6.060 | 6.060 | 10,257 | -0.26(-4.16%) |
May 04, 2010 | 6.550 | 6.550 | 6.323 | 6.323 | 4,060 | -0.31(-4.74%) |
May 03, 2010 | 6.740 | 6.776 | 6.578 | 6.637 | 14,618 | -0.05(-0.69%) |
Apr 29, 2010 | 6.684 | 6.684 | 6.684 | 6.684 | 0 | +0.25(+3.85%) |
Apr 28, 2010 | 6.720 | 6.720 | 6.379 | 6.436 | 15,103 | -0.40(-5.85%) |
Apr 27, 2010 | 6.900 | 6.900 | 6.787 | 6.836 | 738 | -0.16(-2.35%) |
Apr 26, 2010 | 6.941 | 7.039 | 6.941 | 7.001 | 4,188 | +0.04(+0.65%) |
Apr 23, 2010 | 6.967 | 6.967 | 6.956 | 6.956 | 969 | -0.05(-0.68%) |
Apr 22, 2010 | 6.931 | 7.003 | 6.911 | 7.003 | 5,423 | -0.01(-0.15%) |
Apr 21, 2010 | 7.029 | 7.029 | 7.014 | 7.014 | 1,745 | -0.06(-0.87%) |
Apr 20, 2010 | 7.076 | 7.076 | 7.076 | 7.076 | 1,357 | +0.02(+0.29%) |
Apr 19, 2010 | 6.978 | 7.055 | 6.978 | 7.055 | 969 | -0.08(-1.16%) |
Apr 16, 2010 | 7.081 | 7.137 | 7.081 | 7.137 | 1,677 | -0.03(-0.36%) |
Apr 15, 2010 | 7.199 | 7.199 | 7.163 | 7.163 | 5,764 | -0.03(-0.36%) |
Apr 14, 2010 | 7.272 | 7.272 | 7.189 | 7.189 | 4,562 | -0.02(-0.21%) |
Apr 13, 2010 | 7.091 | 7.220 | 7.091 | 7.204 | 16,179 | +0.06(+0.87%) |
Apr 12, 2010 | 7.210 | 7.215 | 7.143 | 7.143 | 7,707 | +0.05(+0.65%) |
Apr 09, 2010 | 7.117 | 7.117 | 7.096 | 7.096 | 1,163 | +0.23(+3.30%) |
Apr 08, 2010 | 6.869 | 6.869 | 6.869 | 6.869 | 252 | -0.02(-0.22%) |
Apr 07, 2010 | 6.936 | 6.988 | 6.885 | 6.885 | 4,194 | -0.07(-1.04%) |
Apr 06, 2010 | 6.947 | 6.957 | 6.792 | 6.957 | 5,958 | -0.10(-1.39%) |
Apr 05, 2010 | 6.941 | 7.055 | 6.941 | 7.055 | 2,032 | +0.09(+1.33%) |
Apr 01, 2010 | 6.947 | 6.962 | 6.962 | 6.962 | 4,459 | +0.19(+2.82%) |
Mar 31, 2010 | 6.895 | 6.895 | 6.704 | 6.771 | 8,337 | -0.06(-0.83%) |
Mar 30, 2010 | 6.828 | 6.828 | 6.828 | 6.828 | 387 | -0.02(-0.26%) |
Mar 29, 2010 | 6.849 | 6.849 | 6.803 | 6.846 | 1,163 | +0.05(+0.80%) |
Mar 26, 2010 | 6.792 | 6.792 | 6.792 | 6.792 | 387 | +0.05(+0.76%) |
Mar 25, 2010 | 6.787 | 6.802 | 6.704 | 6.741 | 2,036 | +0.16(+2.43%) |
Mar 24, 2010 | 6.756 | 6.785 | 6.580 | 6.580 | 7,174 | -0.27(-3.92%) |
Mar 23, 2010 | 6.766 | 6.849 | 6.766 | 6.849 | 1,454 | +0.11(+1.61%) |
Mar 22, 2010 | 6.859 | 6.882 | 6.740 | 6.740 | 9,794 | -0.19(-2.75%) |
Mar 19, 2010 | 6.936 | 7.282 | 6.931 | 6.931 | 18,766 | -0.08(-1.18%) |
Mar 18, 2010 | 7.009 | 7.014 | 7.009 | 7.014 | 775 | -0.11(-1.59%) |
Mar 17, 2010 | 6.864 | 7.189 | 6.864 | 7.127 | 11,857 | +0.24(+3.45%) |
Mar 16, 2010 | 6.947 | 6.947 | 6.885 | 6.889 | 2,811 | -0.05(-0.65%) |
Mar 15, 2010 | 7.039 | 7.039 | 6.864 | 6.934 | 1,456 | -0.15(-2.07%) |
Mar 12, 2010 | 7.070 | 7.086 | 7.027 | 7.081 | 4,657 | +0.13(+1.93%) |
Mar 11, 2010 | 7.070 | 7.070 | 6.947 | 6.947 | 387 | +0.00(+0.01%) |
Mar 10, 2010 | 6.864 | 7.019 | 6.864 | 6.946 | 3,973 | +0.18(+2.65%) |
Mar 08, 2010 | 6.766 | 6.766 | 6.766 | 6.766 | 0 | -0.14(-2.02%) |
Mar 05, 2010 | 6.880 | 6.905 | 6.880 | 6.905 | 1,861 | +0.18(+2.68%) |
Mar 03, 2010 | 6.869 | 6.725 | 6.725 | 6.725 | 5,623 | -0.05(-0.69%) |