Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.901 | 6.990 | 6.861 | 6.901 | 620,390 | -0.07(-0.96%) |
May 27, 2010 | 6.822 | 6.984 | 6.700 | 6.968 | 605,717 | +0.27(+4.00%) |
May 26, 2010 | 6.700 | 6.733 | 6.420 | 6.700 | 3,885 | +0.29(+4.53%) |
May 25, 2010 | 6.286 | 6.420 | 6.242 | 6.409 | 955,398 | -0.02(-0.26%) |
May 24, 2010 | 6.593 | 6.627 | 6.420 | 6.426 | 801,252 | -0.19(-2.87%) |
May 21, 2010 | 6.610 | 6.895 | 6.560 | 6.616 | 1,253,887 | -0.09(-1.33%) |
May 20, 2010 | 6.672 | 6.906 | 6.644 | 6.705 | 983,820 | -0.37(-5.21%) |
May 19, 2010 | 7.035 | 7.247 | 6.934 | 7.074 | 687,426 | +0.01(+0.16%) |
May 18, 2010 | 7.258 | 7.286 | 7.023 | 7.062 | 483,434 | -0.12(-1.71%) |
May 17, 2010 | 7.196 | 7.263 | 6.995 | 7.185 | 462,832 | +0.04(+0.63%) |
May 14, 2010 | 7.141 | 7.270 | 7.090 | 7.141 | 503,323 | -0.18(-2.44%) |
May 13, 2010 | 7.425 | 7.537 | 7.263 | 7.319 | 437,512 | -0.16(-2.09%) |
May 12, 2010 | 7.369 | 7.515 | 7.230 | 7.476 | 531,978 | +0.15(+2.06%) |
May 11, 2010 | 7.325 | 7.424 | 7.286 | 7.325 | 747,948 | +0.20(+2.88%) |
May 10, 2010 | 6.998 | 7.131 | 6.954 | 7.120 | 708,498 | +0.43(+6.37%) |
May 07, 2010 | 7.037 | 7.065 | 6.683 | 6.694 | 1,072,249 | -0.32(-4.58%) |
May 06, 2010 | 7.247 | 7.319 | 6.611 | 7.015 | 1,008,904 | -0.26(-3.58%) |
May 05, 2010 | 7.103 | 7.297 | 7.059 | 7.275 | 1,212,636 | +0.20(+2.82%) |
May 04, 2010 | 7.314 | 7.319 | 7.042 | 7.076 | 876,314 | -0.32(-4.27%) |
May 03, 2010 | 7.353 | 7.397 | 7.220 | 7.391 | 650,022 | +0.09(+1.29%) |
Apr 30, 2010 | 7.574 | 7.773 | 7.292 | 7.297 | 786,792 | -0.25(-3.37%) |
Apr 29, 2010 | 7.530 | 7.651 | 7.441 | 7.552 | 1,183,676 | +0.07(+0.89%) |
Apr 28, 2010 | 7.364 | 7.557 | 7.341 | 7.485 | 940,843 | +0.15(+2.04%) |
Apr 27, 2010 | 7.469 | 7.602 | 7.314 | 7.336 | 1,076,345 | -0.14(-1.92%) |
Apr 26, 2010 | 7.679 | 7.807 | 7.474 | 7.480 | 630,022 | -0.19(-2.45%) |
Apr 23, 2010 | 7.419 | 7.679 | 7.402 | 7.668 | 809,286 | +0.30(+4.14%) |
Apr 22, 2010 | 7.142 | 7.375 | 7.131 | 7.364 | 697,711 | +0.18(+2.54%) |
Apr 21, 2010 | 7.009 | 7.197 | 7.009 | 7.181 | 633,516 | +0.16(+2.29%) |
Apr 20, 2010 | 6.943 | 7.037 | 6.893 | 7.020 | 495,527 | +0.13(+1.85%) |
Apr 19, 2010 | 6.838 | 6.987 | 6.760 | 6.893 | 472,928 | +0.00(+0.00%) |
Apr 16, 2010 | 6.982 | 7.065 | 6.799 | 6.893 | 998,721 | -0.26(-3.64%) |
Apr 15, 2010 | 6.970 | 7.175 | 6.959 | 7.153 | 565,274 | +0.17(+2.38%) |
Apr 14, 2010 | 6.843 | 6.993 | 6.838 | 6.987 | 469,006 | +0.18(+2.60%) |
Apr 13, 2010 | 6.854 | 6.865 | 6.766 | 6.810 | 648,001 | -0.05(-0.73%) |
Apr 12, 2010 | 6.721 | 6.865 | 6.688 | 6.860 | 496,276 | +0.14(+2.06%) |
Apr 09, 2010 | 6.694 | 6.782 | 6.594 | 6.721 | 366,496 | +0.04(+0.66%) |
Apr 08, 2010 | 6.660 | 6.721 | 6.572 | 6.677 | 528,029 | +0.01(+0.17%) |
Apr 07, 2010 | 6.782 | 6.782 | 6.572 | 6.666 | 1,109,545 | -0.15(-2.19%) |
Apr 06, 2010 | 6.622 | 6.865 | 6.566 | 6.815 | 542,135 | +0.17(+2.58%) |
Apr 05, 2010 | 6.572 | 6.672 | 6.528 | 6.644 | 327,766 | +0.08(+1.18%) |
Apr 01, 2010 | 6.611 | 6.566 | 6.566 | 6.566 | 309,218 | -0.02(-0.34%) |
Mar 31, 2010 | 6.577 | 6.743 | 6.577 | 6.588 | 479,260 | -0.04(-0.58%) |
Mar 30, 2010 | 6.594 | 6.666 | 6.577 | 6.627 | 276,115 | +0.03(+0.42%) |
Mar 29, 2010 | 6.611 | 6.649 | 6.528 | 6.600 | 450,928 | +0.00(+0.00%) |
Mar 26, 2010 | 6.611 | 6.683 | 6.561 | 6.600 | 382,219 | -0.01(-0.08%) |
Mar 25, 2010 | 6.572 | 6.732 | 6.517 | 6.605 | 434,568 | +0.07(+1.02%) |
Mar 24, 2010 | 6.516 | 6.600 | 6.500 | 6.539 | 372,034 | +0.01(+0.17%) |
Mar 23, 2010 | 6.522 | 6.572 | 6.422 | 6.528 | 393,208 | -0.02(-0.25%) |
Mar 22, 2010 | 6.500 | 6.611 | 6.450 | 6.544 | 402,689 | +0.01(+0.08%) |
Mar 19, 2010 | 6.516 | 6.555 | 6.339 | 6.539 | 1,017,052 | +0.07(+1.03%) |
Mar 18, 2010 | 6.539 | 6.644 | 6.472 | 6.472 | 515,535 | -0.06(-0.93%) |
Mar 17, 2010 | 6.539 | 6.600 | 6.500 | 6.533 | 379,602 | +0.03(+0.43%) |
Mar 16, 2010 | 6.483 | 6.505 | 6.422 | 6.505 | 301,811 | +0.03(+0.43%) |
Mar 15, 2010 | 6.461 | 6.492 | 6.456 | 6.478 | 284,105 | -0.04(-0.68%) |
Mar 12, 2010 | 6.555 | 6.611 | 6.478 | 6.522 | 248,673 | -0.03(-0.51%) |
Mar 11, 2010 | 6.433 | 6.561 | 6.428 | 6.555 | 619,704 | +0.09(+1.46%) |
Mar 10, 2010 | 6.417 | 6.588 | 6.417 | 6.461 | 419,224 | +0.04(+0.69%) |
Mar 09, 2010 | 6.334 | 6.516 | 6.334 | 6.417 | 741,034 | +0.04(+0.70%) |
Mar 08, 2010 | 6.439 | 6.461 | 6.345 | 6.373 | 344,902 | -0.05(-0.78%) |
Mar 05, 2010 | 6.151 | 6.422 | 6.151 | 6.422 | 613,631 | +0.31(+5.07%) |
Mar 04, 2010 | 6.096 | 6.151 | 6.079 | 6.112 | 354,006 | +0.04(+0.64%) |
Mar 03, 2010 | 6.090 | 6.151 | 6.051 | 6.074 | 426,111 | -0.02(-0.36%) |
Mar 02, 2010 | 6.096 | 6.157 | 6.051 | 6.096 | 377,487 | -0.01(-0.09%) |