Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.840 | 6.820 | 6.680 | 6.700 | 2,506,096 | -0.14(-2.05%) |
May 27, 2010 | 6.740 | 6.840 | 6.620 | 6.840 | 2,711,536 | +0.20(+3.01%) |
May 26, 2010 | 6.390 | 6.790 | 6.320 | 6.640 | 7,577,918 | +0.25(+3.91%) |
May 25, 2010 | 6.270 | 6.430 | 6.100 | 6.390 | 4,531,233 | +0.03(+0.47%) |
May 24, 2010 | 6.460 | 6.500 | 6.350 | 6.360 | 2,200,853 | -0.08(-1.24%) |
May 21, 2010 | 6.320 | 6.550 | 6.150 | 6.440 | 3,903,871 | +0.05(+0.78%) |
May 20, 2010 | 6.340 | 6.600 | 6.320 | 6.390 | 5,693,528 | -0.30(-4.48%) |
May 19, 2010 | 6.650 | 6.730 | 6.530 | 6.690 | 3,610,167 | +0.00(+0.00%) |
May 18, 2010 | 6.920 | 6.980 | 6.660 | 6.690 | 2,789,432 | -0.19(-2.76%) |
May 17, 2010 | 6.770 | 6.910 | 6.610 | 6.880 | 2,643,982 | +0.11(+1.62%) |
May 14, 2010 | 6.820 | 6.980 | 6.700 | 6.770 | 3,674,963 | -0.10(-1.46%) |
May 13, 2010 | 6.880 | 7.050 | 6.820 | 6.870 | 3,620,230 | +0.00(+0.00%) |
May 12, 2010 | 6.740 | 6.880 | 6.710 | 6.870 | 2,289,901 | +0.13(+1.93%) |
May 11, 2010 | 6.780 | 6.860 | 6.670 | 6.740 | 2,935,259 | -0.07(-1.03%) |
May 10, 2010 | 6.790 | 6.900 | 6.660 | 6.810 | 2,029,371 | +0.22(+3.34%) |
May 07, 2010 | 6.870 | 6.890 | 6.530 | 6.590 | 4,296,081 | -0.32(-4.63%) |
May 06, 2010 | 7.100 | 7.220 | 6.500 | 6.910 | 4,038,166 | -0.21(-2.95%) |
May 05, 2010 | 7.130 | 7.250 | 7.030 | 7.120 | 2,270,041 | -0.18(-2.47%) |
May 04, 2010 | 7.550 | 7.590 | 7.180 | 7.300 | 3,886,394 | -0.34(-4.45%) |
May 03, 2010 | 7.470 | 7.660 | 7.460 | 7.640 | 3,302,809 | +0.19(+2.52%) |
Apr 30, 2010 | 7.680 | 7.680 | 7.360 | 7.452 | 3,180,979 | -0.20(-2.58%) |
Apr 29, 2010 | 7.200 | 7.660 | 7.200 | 7.650 | 5,778,439 | +0.50(+6.99%) |
Apr 28, 2010 | 7.170 | 7.230 | 7.020 | 7.150 | 3,635,261 | -0.01(-0.14%) |
Apr 27, 2010 | 7.330 | 7.450 | 7.160 | 7.160 | 3,102,567 | -0.21(-2.85%) |
Apr 26, 2010 | 7.330 | 7.430 | 7.290 | 7.370 | 1,904,267 | +0.02(+0.27%) |
Apr 23, 2010 | 7.320 | 7.380 | 7.210 | 7.350 | 3,251,522 | +0.01(+0.14%) |
Apr 22, 2010 | 7.110 | 7.350 | 7.020 | 7.340 | 2,641,555 | +0.17(+2.37%) |
Apr 21, 2010 | 7.180 | 7.210 | 6.990 | 7.170 | 2,238,123 | -0.01(-0.14%) |
Apr 20, 2010 | 7.200 | 7.250 | 7.110 | 7.180 | 2,739,365 | -0.04(-0.55%) |
Apr 19, 2010 | 7.050 | 7.230 | 6.900 | 7.220 | 6,269,674 | +0.11(+1.55%) |
Apr 16, 2010 | 6.980 | 7.195 | 6.920 | 7.110 | 5,646,446 | +0.10(+1.43%) |
Apr 15, 2010 | 6.970 | 7.070 | 6.900 | 7.010 | 2,817,811 | +0.02(+0.29%) |
Apr 14, 2010 | 6.930 | 7.100 | 6.930 | 6.990 | 2,405,311 | +0.10(+1.45%) |
Apr 13, 2010 | 6.890 | 6.960 | 6.800 | 6.890 | 2,914,468 | -0.01(-0.14%) |
Apr 12, 2010 | 6.850 | 7.020 | 6.840 | 6.900 | 2,263,770 | +0.06(+0.88%) |
Apr 09, 2010 | 6.780 | 6.900 | 6.760 | 6.840 | 1,771,436 | +0.04(+0.59%) |
Apr 08, 2010 | 6.790 | 6.870 | 6.740 | 6.800 | 1,867,299 | -0.02(-0.29%) |
Apr 07, 2010 | 6.780 | 6.878 | 6.780 | 6.820 | 1,825,545 | +0.06(+0.89%) |
Apr 06, 2010 | 7.030 | 7.030 | 6.705 | 6.760 | 4,995,774 | -0.27(-3.84%) |
Apr 05, 2010 | 6.770 | 7.030 | 6.760 | 7.030 | 5,916,547 | +0.26(+3.84%) |
Apr 01, 2010 | 6.560 | 6.770 | 6.770 | 6.770 | 2,505,900 | +0.10(+1.50%) |
Mar 31, 2010 | 6.610 | 6.740 | 6.600 | 6.670 | 1,700,760 | +0.02(+0.30%) |
Mar 30, 2010 | 6.700 | 6.740 | 6.610 | 6.650 | 1,338,621 | -0.03(-0.45%) |
Mar 29, 2010 | 6.660 | 6.715 | 6.590 | 6.680 | 1,491,252 | +0.06(+0.91%) |
Mar 26, 2010 | 6.650 | 6.740 | 6.570 | 6.620 | 1,392,489 | -0.02(-0.30%) |
Mar 25, 2010 | 6.790 | 6.800 | 6.600 | 6.640 | 2,763,857 | -0.09(-1.34%) |
Mar 24, 2010 | 6.660 | 6.785 | 6.620 | 6.730 | 1,714,272 | +0.01(+0.15%) |
Mar 23, 2010 | 6.720 | 6.780 | 6.660 | 6.720 | 2,010,344 | +0.00(+0.00%) |
Mar 22, 2010 | 6.850 | 6.850 | 6.650 | 6.720 | 2,735,839 | -0.15(-2.18%) |
Mar 19, 2010 | 6.680 | 6.920 | 6.650 | 6.870 | 8,965,692 | +0.19(+2.84%) |
Mar 18, 2010 | 6.450 | 6.680 | 6.450 | 6.680 | 3,789,932 | +0.18(+2.77%) |
Mar 17, 2010 | 6.260 | 6.510 | 6.260 | 6.500 | 2,673,982 | +0.18(+2.85%) |
Mar 16, 2010 | 6.320 | 6.375 | 6.230 | 6.320 | 1,860,197 | +0.00(+0.00%) |
Mar 15, 2010 | 6.250 | 6.340 | 6.220 | 6.320 | 1,468,111 | -0.04(-0.63%) |
Mar 12, 2010 | 6.360 | 6.360 | 6.300 | 6.360 | 2,085,479 | +0.00(+0.00%) |
Mar 11, 2010 | 6.350 | 6.380 | 6.220 | 6.360 | 1,928,800 | -0.04(-0.63%) |
Mar 10, 2010 | 6.270 | 6.400 | 6.160 | 6.400 | 2,035,184 | +0.10(+1.59%) |
Mar 09, 2010 | 6.260 | 6.430 | 6.220 | 6.300 | 2,860,928 | +0.05(+0.80%) |
Mar 08, 2010 | 6.220 | 6.300 | 6.190 | 6.250 | 1,725,915 | +0.03(+0.48%) |
Mar 05, 2010 | 6.200 | 6.320 | 6.150 | 6.220 | 2,262,512 | +0.04(+0.65%) |
Mar 04, 2010 | 6.080 | 6.200 | 6.050 | 6.180 | 3,856,078 | +0.17(+2.83%) |
Mar 03, 2010 | 5.950 | 6.120 | 5.930 | 6.010 | 2,547,906 | +0.06(+1.01%) |
Mar 02, 2010 | 5.760 | 6.020 | 5.750 | 5.950 | 2,612,451 | +0.19(+3.30%) |