Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.170 | 7.160 | 6.850 | 7.030 | 80,600 | -0.14(-1.95%) |
May 27, 2010 | 6.970 | 7.340 | 6.930 | 7.170 | 32,789 | +0.26(+3.76%) |
May 26, 2010 | 6.820 | 7.040 | 6.730 | 6.910 | 55,714 | +0.17(+2.52%) |
May 25, 2010 | 6.440 | 6.800 | 6.440 | 6.740 | 27,260 | +0.14(+2.12%) |
May 24, 2010 | 6.560 | 6.760 | 6.430 | 6.600 | 25,614 | +0.06(+0.92%) |
May 21, 2010 | 6.330 | 6.620 | 6.120 | 6.540 | 60,985 | +0.14(+2.19%) |
May 20, 2010 | 6.490 | 6.730 | 6.350 | 6.400 | 86,211 | -0.46(-6.71%) |
May 19, 2010 | 7.210 | 7.230 | 6.370 | 6.860 | 75,600 | -0.41(-5.64%) |
May 18, 2010 | 7.500 | 7.560 | 7.160 | 7.270 | 17,559 | -0.14(-1.89%) |
May 17, 2010 | 7.400 | 7.510 | 7.110 | 7.410 | 24,226 | +0.00(+0.00%) |
May 14, 2010 | 7.660 | 7.660 | 7.330 | 7.410 | 37,191 | -0.37(-4.76%) |
May 13, 2010 | 7.820 | 7.900 | 7.350 | 7.780 | 67,252 | -0.16(-2.02%) |
May 12, 2010 | 7.340 | 7.960 | 7.340 | 7.940 | 37,411 | +0.60(+8.17%) |
May 11, 2010 | 6.610 | 7.470 | 6.430 | 7.340 | 86,273 | +0.64(+9.55%) |
May 10, 2010 | 6.390 | 6.750 | 6.290 | 6.700 | 92,965 | +0.28(+4.36%) |
May 07, 2010 | 6.750 | 6.750 | 6.260 | 6.420 | 89,863 | -0.12(-1.83%) |
May 06, 2010 | 7.000 | 7.130 | 6.540 | 6.540 | 86,572 | -0.46(-6.57%) |
May 05, 2010 | 6.660 | 7.045 | 6.380 | 7.000 | 78,823 | -0.07(-0.99%) |
May 04, 2010 | 6.990 | 7.140 | 6.850 | 7.070 | 69,507 | +0.00(+0.00%) |
May 03, 2010 | 6.940 | 7.080 | 6.810 | 7.070 | 32,751 | +0.17(+2.46%) |
Apr 30, 2010 | 6.760 | 7.040 | 6.730 | 6.900 | 57,292 | +0.14(+2.07%) |
Apr 29, 2010 | 6.440 | 6.810 | 6.320 | 6.760 | 51,422 | +0.34(+5.30%) |
Apr 28, 2010 | 6.340 | 6.810 | 6.130 | 6.420 | 73,267 | +0.12(+1.90%) |
Apr 27, 2010 | 6.600 | 6.790 | 6.300 | 6.300 | 31,213 | -0.33(-4.98%) |
Apr 26, 2010 | 6.600 | 6.890 | 6.580 | 6.630 | 40,438 | +0.01(+0.15%) |
Apr 23, 2010 | 6.510 | 6.770 | 6.460 | 6.620 | 28,031 | +0.01(+0.15%) |
Apr 22, 2010 | 6.500 | 6.620 | 6.400 | 6.610 | 42,071 | +0.10(+1.54%) |
Apr 21, 2010 | 6.620 | 6.735 | 6.450 | 6.510 | 31,982 | -0.09(-1.36%) |
Apr 20, 2010 | 6.590 | 6.870 | 6.450 | 6.600 | 23,836 | +0.01(+0.15%) |
Apr 19, 2010 | 6.420 | 6.820 | 6.420 | 6.590 | 35,127 | +0.18(+2.81%) |
Apr 16, 2010 | 6.590 | 6.650 | 6.410 | 6.410 | 33,850 | -0.17(-2.58%) |
Apr 15, 2010 | 6.490 | 6.970 | 6.490 | 6.580 | 21,487 | -0.11(-1.64%) |
Apr 14, 2010 | 6.300 | 6.690 | 6.300 | 6.690 | 48,134 | +0.43(+6.87%) |
Apr 13, 2010 | 6.150 | 6.270 | 6.150 | 6.260 | 20,089 | +0.11(+1.79%) |
Apr 12, 2010 | 6.120 | 6.170 | 6.090 | 6.150 | 27,845 | +0.06(+0.99%) |
Apr 09, 2010 | 6.150 | 6.180 | 6.070 | 6.090 | 26,767 | -0.03(-0.49%) |
Apr 08, 2010 | 5.950 | 6.170 | 5.950 | 6.120 | 35,132 | +0.17(+2.86%) |
Apr 07, 2010 | 5.960 | 6.080 | 5.950 | 5.950 | 44,350 | -0.05(-0.83%) |
Apr 06, 2010 | 6.110 | 6.120 | 5.970 | 6.000 | 80,567 | -0.15(-2.44%) |
Apr 05, 2010 | 6.180 | 6.180 | 6.080 | 6.150 | 67,919 | -0.02(-0.32%) |
Apr 01, 2010 | 6.100 | 6.170 | 6.170 | 6.170 | 37,700 | +0.07(+1.15%) |
Mar 31, 2010 | 6.100 | 6.200 | 6.060 | 6.100 | 71,097 | -0.01(-0.16%) |
Mar 30, 2010 | 6.080 | 6.220 | 6.070 | 6.110 | 25,141 | -0.06(-0.97%) |
Mar 29, 2010 | 6.310 | 6.310 | 6.130 | 6.170 | 5,832 | -0.05(-0.80%) |
Mar 26, 2010 | 6.210 | 6.270 | 6.180 | 6.220 | 5,419 | +0.02(+0.32%) |
Mar 25, 2010 | 6.240 | 6.300 | 6.160 | 6.200 | 20,040 | -0.01(-0.16%) |
Mar 24, 2010 | 6.260 | 6.320 | 6.200 | 6.210 | 13,649 | -0.08(-1.27%) |
Mar 23, 2010 | 6.100 | 6.320 | 6.100 | 6.290 | 28,037 | +0.00(+0.00%) |
Mar 22, 2010 | 6.200 | 6.300 | 5.830 | 6.290 | 15,430 | +0.07(+1.13%) |
Mar 19, 2010 | 6.230 | 6.280 | 6.200 | 6.220 | 49,237 | +0.02(+0.32%) |
Mar 18, 2010 | 6.200 | 6.240 | 6.150 | 6.200 | 27,257 | -0.02(-0.32%) |
Mar 17, 2010 | 6.290 | 6.290 | 6.160 | 6.220 | 10,269 | -0.05(-0.80%) |
Mar 16, 2010 | 6.290 | 6.290 | 6.190 | 6.270 | 17,306 | +0.06(+0.97%) |
Mar 15, 2010 | 6.210 | 6.290 | 6.170 | 6.210 | 12,642 | +0.01(+0.16%) |
Mar 12, 2010 | 6.230 | 6.270 | 6.200 | 6.200 | 23,692 | -0.16(-2.52%) |
Mar 11, 2010 | 6.360 | 6.370 | 6.160 | 6.360 | 8,119 | -0.05(-0.78%) |
Mar 10, 2010 | 6.370 | 6.420 | 6.020 | 6.410 | 21,768 | +0.02(+0.31%) |
Mar 09, 2010 | 6.350 | 6.400 | 6.200 | 6.390 | 10,249 | +0.03(+0.47%) |
Mar 08, 2010 | 6.300 | 6.380 | 6.187 | 6.360 | 19,489 | +0.08(+1.27%) |
Mar 05, 2010 | 6.010 | 6.280 | 6.010 | 6.280 | 42,653 | +0.24(+3.97%) |
Mar 04, 2010 | 6.240 | 6.260 | 6.030 | 6.040 | 66,463 | -0.20(-3.21%) |
Mar 03, 2010 | 6.280 | 6.380 | 6.135 | 6.240 | 36,573 | -0.03(-0.48%) |
Mar 02, 2010 | 6.180 | 6.300 | 6.130 | 6.270 | 25,854 | +0.08(+1.29%) |