Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.050 | 6.200 | 6.040 | 6.050 | 14,095,133 | -0.15(-2.42%) |
May 27, 2010 | 6.140 | 6.200 | 6.010 | 6.200 | 16,716,375 | +0.16(+2.65%) |
May 26, 2010 | 6.100 | 6.170 | 6.040 | 6.040 | 300 | -0.06(-0.98%) |
May 25, 2010 | 6.140 | 6.140 | 5.913 | 6.100 | 1,450 | -0.15(-2.40%) |
May 24, 2010 | 6.210 | 6.390 | 6.160 | 6.250 | 16,728,512 | +0.01(+0.16%) |
May 21, 2010 | 6.300 | 6.410 | 6.150 | 6.240 | 29,047,084 | -0.10(-1.58%) |
May 20, 2010 | 6.430 | 6.530 | 6.330 | 6.340 | 7,800 | -0.36(-5.37%) |
May 19, 2010 | 6.680 | 6.730 | 6.570 | 6.700 | 18,865,084 | +0.01(+0.15%) |
May 18, 2010 | 6.910 | 6.910 | 6.650 | 6.690 | 1,850 | -0.12(-1.76%) |
May 17, 2010 | 6.820 | 6.830 | 6.540 | 6.810 | 27,548,444 | -0.02(-0.29%) |
May 14, 2010 | 6.830 | 6.930 | 6.780 | 6.830 | 26,768,204 | -0.02(-0.29%) |
May 13, 2010 | 6.900 | 6.950 | 6.840 | 6.850 | 14,950,657 | +0.23(+3.47%) |
May 12, 2010 | 6.610 | 6.860 | 6.560 | 6.620 | 33,154,776 | +0.04(+0.61%) |
May 11, 2010 | 6.598 | 6.610 | 6.500 | 6.580 | 15,554,499 | -0.02(-0.30%) |
May 10, 2010 | 6.567 | 6.610 | 6.510 | 6.600 | 17,786,920 | +0.22(+3.45%) |
May 07, 2010 | 6.610 | 6.610 | 6.300 | 6.380 | 26,148,286 | -0.21(-3.19%) |
May 06, 2010 | 6.590 | 6.880 | 6.380 | 6.590 | 6,071 | -0.08(-1.13%) |
May 05, 2010 | 6.765 | 6.780 | 6.660 | 6.665 | 29,374,288 | -0.01(-0.22%) |
May 04, 2010 | 6.820 | 6.840 | 6.630 | 6.680 | 1,400 | -0.18(-2.62%) |
May 03, 2010 | 6.900 | 6.920 | 6.831 | 6.860 | 13,524,729 | -0.02(-0.29%) |
Apr 30, 2010 | 6.980 | 7.050 | 6.870 | 6.880 | 12,100,301 | -0.08(-1.15%) |
Apr 29, 2010 | 6.990 | 7.070 | 6.945 | 6.960 | 19,617,256 | -0.03(-0.43%) |
Apr 28, 2010 | 7.110 | 7.130 | 6.940 | 6.990 | 26,427,752 | -0.11(-1.55%) |
Apr 27, 2010 | 6.880 | 7.240 | 6.760 | 7.100 | 1,150 | +0.04(+0.57%) |
Apr 26, 2010 | 7.230 | 7.290 | 7.020 | 7.060 | 37,194,380 | -0.15(-2.08%) |
Apr 23, 2010 | 7.290 | 7.330 | 7.120 | 7.210 | 17,123,428 | +0.00(+0.00%) |
Apr 22, 2010 | 7.210 | 7.290 | 7.110 | 7.210 | 22,778,242 | -0.02(-0.28%) |
Apr 21, 2010 | 7.230 | 7.350 | 7.160 | 7.230 | 65,569 | -0.10(-1.36%) |
Apr 20, 2010 | 7.430 | 7.450 | 7.295 | 7.330 | 5,400 | -0.02(-0.27%) |
Apr 19, 2010 | 7.330 | 7.440 | 7.240 | 7.350 | 33,687,920 | +0.01(+0.14%) |
Apr 16, 2010 | 7.520 | 7.540 | 7.230 | 7.340 | 91,255,608 | +0.20(+2.80%) |
Apr 15, 2010 | 7.120 | 7.200 | 7.090 | 7.140 | 23,513,180 | -0.02(-0.28%) |
Apr 14, 2010 | 6.920 | 7.220 | 6.920 | 7.160 | 44,924,064 | +0.26(+3.77%) |
Apr 13, 2010 | 6.950 | 6.980 | 6.840 | 6.900 | 58,391,744 | -0.04(-0.58%) |
Apr 12, 2010 | 6.980 | 7.060 | 6.940 | 6.940 | 19,881,716 | -0.03(-0.43%) |
Apr 09, 2010 | 6.990 | 7.020 | 6.890 | 6.970 | 39,585,468 | -0.01(-0.14%) |
Apr 08, 2010 | 7.090 | 7.130 | 6.970 | 6.980 | 32,157,836 | -0.17(-2.38%) |
Apr 07, 2010 | 7.110 | 7.160 | 7.050 | 7.150 | 20,169,344 | +0.01(+0.14%) |
Apr 06, 2010 | 7.150 | 7.220 | 7.090 | 7.140 | 26,673,308 | -0.08(-1.11%) |
Apr 05, 2010 | 7.240 | 7.240 | 7.150 | 7.220 | 14,928,014 | -0.01(-0.14%) |
Apr 01, 2010 | 7.290 | 7.230 | 7.230 | 7.230 | 27,778,700 | +0.01(+0.14%) |
Mar 31, 2010 | 7.220 | 7.260 | 7.160 | 7.220 | 22,734,876 | -0.03(-0.41%) |
Mar 30, 2010 | 7.070 | 7.270 | 7.010 | 7.250 | 50,869,740 | +0.06(+0.83%) |
Mar 29, 2010 | 7.040 | 7.200 | 6.970 | 7.190 | 35,297,888 | +0.18(+2.57%) |
Mar 26, 2010 | 6.950 | 7.030 | 6.910 | 7.010 | 24,877,692 | +0.05(+0.72%) |
Mar 25, 2010 | 7.100 | 7.120 | 6.700 | 6.960 | 86,609,352 | -0.08(-1.14%) |
Mar 24, 2010 | 6.960 | 7.080 | 6.940 | 7.040 | 17,266,596 | +0.02(+0.28%) |
Mar 23, 2010 | 6.970 | 7.080 | 6.810 | 7.020 | 53,540,596 | +0.07(+1.01%) |
Mar 22, 2010 | 7.170 | 7.170 | 6.940 | 6.950 | 32,783,860 | -0.18(-2.52%) |
Mar 19, 2010 | 7.200 | 7.240 | 7.040 | 7.130 | 41,529,248 | +0.06(+0.85%) |
Mar 18, 2010 | 7.010 | 7.090 | 6.800 | 7.070 | 79,502,064 | +0.12(+1.73%) |
Mar 17, 2010 | 7.170 | 7.190 | 6.890 | 6.950 | 62,405,548 | -0.14(-1.97%) |
Mar 16, 2010 | 6.920 | 7.180 | 6.840 | 7.090 | 134,719,472 | +0.29(+4.26%) |
Mar 15, 2010 | 7.780 | 6.980 | 6.310 | 6.800 | 244,592,384 | -0.98(-12.60%) |
Mar 12, 2010 | 7.890 | 7.960 | 7.760 | 7.780 | 14,577,144 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.860 | 7.680 | 7.860 | 15,700,156 | +0.21(+2.75%) |
Mar 10, 2010 | 7.700 | 7.760 | 7.640 | 7.650 | 16,191,954 | -0.09(-1.16%) |
Mar 09, 2010 | 7.840 | 7.920 | 7.700 | 7.740 | 24,442,296 | -0.16(-2.03%) |
Mar 08, 2010 | 7.920 | 7.950 | 7.820 | 7.900 | 20,604,018 | +0.01(+0.13%) |
Mar 05, 2010 | 7.980 | 7.980 | 7.850 | 7.890 | 26,906,430 | -0.03(-0.38%) |
Mar 04, 2010 | 7.900 | 8.030 | 7.810 | 7.920 | 33,014,736 | +0.02(+0.25%) |
Mar 03, 2010 | 7.850 | 8.028 | 7.790 | 7.900 | 19,317,632 | +0.08(+1.02%) |
Mar 02, 2010 | 7.640 | 7.830 | 7.640 | 7.820 | 20,926,996 | +0.05(+0.64%) |