Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.846 | 6.948 | 6.824 | 6.846 | 10,941,882 | -0.05(-0.68%) |
May 27, 2010 | 6.795 | 6.905 | 6.726 | 6.893 | 9,214,071 | +0.22(+3.32%) |
May 26, 2010 | 6.624 | 6.769 | 6.624 | 6.671 | 468 | +0.09(+1.30%) |
May 25, 2010 | 6.466 | 6.603 | 6.394 | 6.586 | 12,754,100 | -0.03(-0.39%) |
May 24, 2010 | 6.803 | 6.824 | 6.598 | 6.611 | 12,789,570 | +0.05(+0.71%) |
May 21, 2010 | 6.475 | 6.611 | 6.355 | 6.564 | 13,103,084 | +0.03(+0.52%) |
May 20, 2010 | 6.708 | 6.718 | 6.526 | 6.530 | 19,036,302 | -0.38(-5.55%) |
May 19, 2010 | 6.782 | 6.952 | 6.726 | 6.914 | 14,349,272 | +0.10(+1.44%) |
May 18, 2010 | 6.961 | 6.986 | 6.786 | 6.816 | 234 | -0.04(-0.62%) |
May 17, 2010 | 6.863 | 6.884 | 6.731 | 6.859 | 10,908,990 | +0.04(+0.56%) |
May 14, 2010 | 6.820 | 6.927 | 6.777 | 6.820 | 10,660,723 | -0.13(-1.90%) |
May 13, 2010 | 6.944 | 7.063 | 6.922 | 6.952 | 9,397,787 | +0.01(+0.18%) |
May 12, 2010 | 6.867 | 6.957 | 6.812 | 6.940 | 10,590,708 | +0.10(+1.50%) |
May 11, 2010 | 6.803 | 6.901 | 6.790 | 6.837 | 10,576,249 | -0.04(-0.62%) |
May 10, 2010 | 6.800 | 6.880 | 6.765 | 6.880 | 14,649,610 | +0.35(+5.36%) |
May 07, 2010 | 6.547 | 6.638 | 6.389 | 6.530 | 19,444,436 | +0.03(+0.53%) |
May 06, 2010 | 6.475 | 6.833 | 6.142 | 6.496 | 4,454 | -0.28(-4.15%) |
May 05, 2010 | 6.794 | 6.901 | 6.748 | 6.777 | 10,689,298 | -0.03(-0.50%) |
May 04, 2010 | 6.999 | 7.059 | 6.786 | 6.812 | 375 | -0.27(-3.85%) |
May 03, 2010 | 7.029 | 7.089 | 6.944 | 7.085 | 7,337,364 | +0.17(+2.40%) |
Apr 30, 2010 | 6.964 | 7.036 | 6.914 | 6.918 | 10,489,495 | -0.03(-0.36%) |
Apr 29, 2010 | 7.002 | 7.053 | 6.935 | 6.943 | 9,604,323 | +0.01(+0.12%) |
Apr 28, 2010 | 6.935 | 7.057 | 6.901 | 6.935 | 11,807,633 | +0.06(+0.92%) |
Apr 27, 2010 | 6.826 | 6.906 | 6.574 | 6.872 | 4,047 | +0.03(+0.43%) |
Apr 26, 2010 | 6.985 | 7.019 | 6.817 | 6.843 | 11,500,793 | -0.11(-1.51%) |
Apr 23, 2010 | 7.141 | 7.170 | 6.922 | 6.948 | 20,687,810 | -0.25(-3.44%) |
Apr 22, 2010 | 7.355 | 7.355 | 7.116 | 7.195 | 18,345,424 | -0.08(-1.10%) |
Apr 21, 2010 | 7.477 | 7.531 | 7.246 | 7.275 | 15,069,937 | -0.26(-3.40%) |
Apr 20, 2010 | 7.422 | 7.540 | 7.376 | 7.531 | 7,334,723 | +0.15(+2.05%) |
Apr 19, 2010 | 7.321 | 7.397 | 7.237 | 7.380 | 8,945,148 | +0.00(+0.06%) |
Apr 16, 2010 | 7.548 | 7.561 | 7.342 | 7.376 | 12,558,811 | -0.18(-2.44%) |
Apr 15, 2010 | 7.569 | 7.645 | 7.527 | 7.561 | 7,347,364 | +0.00(+0.00%) |
Apr 14, 2010 | 7.485 | 7.594 | 7.460 | 7.561 | 7,961,749 | +0.19(+2.56%) |
Apr 13, 2010 | 7.393 | 7.422 | 7.315 | 7.372 | 5,743,550 | -0.05(-0.62%) |
Apr 12, 2010 | 7.330 | 7.477 | 7.288 | 7.418 | 9,229,222 | +0.10(+1.32%) |
Apr 09, 2010 | 7.305 | 7.321 | 7.225 | 7.321 | 7,756,883 | +0.04(+0.52%) |
Apr 08, 2010 | 7.099 | 7.305 | 7.095 | 7.284 | 8,223,183 | +0.17(+2.36%) |
Apr 07, 2010 | 7.099 | 7.212 | 7.065 | 7.116 | 8,572,987 | -0.00(-0.06%) |
Apr 06, 2010 | 7.061 | 7.153 | 7.036 | 7.120 | 9,308,260 | +0.03(+0.47%) |
Apr 05, 2010 | 7.032 | 7.095 | 7.003 | 7.086 | 6,994,156 | +0.10(+1.38%) |
Apr 01, 2010 | 6.998 | 6.990 | 6.990 | 6.990 | 8,894,192 | +0.04(+0.60%) |
Mar 31, 2010 | 6.981 | 7.027 | 6.927 | 6.948 | 7,140,369 | -0.04(-0.60%) |
Mar 30, 2010 | 6.994 | 7.019 | 6.969 | 6.990 | 8,359,931 | -0.01(-0.18%) |
Mar 29, 2010 | 6.998 | 7.040 | 6.912 | 7.002 | 9,540,171 | +0.13(+1.96%) |
Mar 26, 2010 | 6.843 | 6.922 | 6.809 | 6.868 | 8,100,254 | +0.05(+0.80%) |
Mar 25, 2010 | 6.927 | 6.964 | 6.807 | 6.813 | 12,426,481 | -0.07(-1.04%) |
Mar 24, 2010 | 6.952 | 7.048 | 6.876 | 6.885 | 9,269,603 | -0.09(-1.27%) |
Mar 23, 2010 | 6.943 | 6.977 | 6.859 | 6.973 | 10,445,307 | +0.04(+0.61%) |
Mar 22, 2010 | 6.826 | 6.971 | 6.771 | 6.931 | 8,708,052 | +0.05(+0.79%) |
Mar 19, 2010 | 7.074 | 7.124 | 6.855 | 6.876 | 19,670,954 | -0.17(-2.39%) |
Mar 18, 2010 | 7.166 | 7.326 | 7.034 | 7.044 | 12,167,947 | -0.13(-1.81%) |
Mar 17, 2010 | 7.090 | 7.237 | 7.082 | 7.174 | 11,497,014 | +0.10(+1.43%) |
Mar 16, 2010 | 6.994 | 7.078 | 6.985 | 7.074 | 8,494,263 | +0.07(+0.96%) |
Mar 15, 2010 | 6.889 | 7.015 | 6.889 | 7.006 | 8,641,548 | +0.15(+2.14%) |
Mar 12, 2010 | 6.994 | 7.036 | 6.822 | 6.859 | 13,408,125 | -0.13(-1.80%) |
Mar 11, 2010 | 6.864 | 6.990 | 6.817 | 6.985 | 9,419,440 | +0.12(+1.77%) |
Mar 10, 2010 | 6.729 | 6.885 | 6.725 | 6.864 | 10,286,871 | +0.15(+2.19%) |
Mar 09, 2010 | 6.599 | 6.721 | 6.582 | 6.717 | 8,195,429 | +0.08(+1.20%) |
Mar 08, 2010 | 6.557 | 6.637 | 6.553 | 6.637 | 5,804,048 | +0.08(+1.28%) |
Mar 05, 2010 | 6.511 | 6.565 | 6.486 | 6.553 | 7,805,413 | +0.07(+1.10%) |
Mar 04, 2010 | 6.511 | 6.570 | 6.477 | 6.481 | 6,788,644 | -0.01(-0.13%) |
Mar 03, 2010 | 6.616 | 6.620 | 6.473 | 6.490 | 8,917,549 | -0.12(-1.78%) |
Mar 02, 2010 | 6.595 | 6.633 | 6.473 | 6.607 | 9,886,025 | +0.04(+0.64%) |