Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.170 | 6.280 | 6.010 | 6.160 | 29,081 | -0.01(-0.16%) |
May 27, 2010 | 6.118 | 6.560 | 6.040 | 6.170 | 85,393 | +0.22(+3.70%) |
May 26, 2010 | 5.920 | 6.180 | 5.920 | 5.950 | 26,831 | +0.03(+0.51%) |
May 25, 2010 | 6.000 | 6.000 | 5.830 | 5.920 | 22,291 | -0.12(-1.99%) |
May 24, 2010 | 6.080 | 6.100 | 6.000 | 6.040 | 16,819 | +0.02(+0.33%) |
May 21, 2010 | 6.030 | 6.140 | 5.900 | 6.020 | 39,868 | -0.07(-1.15%) |
May 20, 2010 | 6.080 | 6.341 | 5.980 | 6.090 | 63,929 | -0.26(-4.09%) |
May 19, 2010 | 6.350 | 6.450 | 6.220 | 6.350 | 52,370 | +0.01(+0.16%) |
May 18, 2010 | 6.550 | 6.550 | 6.180 | 6.340 | 26,170 | -0.20(-3.06%) |
May 17, 2010 | 6.630 | 6.680 | 6.310 | 6.540 | 23,483 | -0.02(-0.30%) |
May 14, 2010 | 6.530 | 6.660 | 6.530 | 6.560 | 12,009 | -0.07(-1.06%) |
May 13, 2010 | 6.840 | 6.840 | 6.630 | 6.630 | 10,484 | -0.14(-2.07%) |
May 12, 2010 | 6.860 | 7.000 | 6.620 | 6.770 | 19,120 | +0.03(+0.45%) |
May 11, 2010 | 6.740 | 6.900 | 6.290 | 6.740 | 69,794 | -0.11(-1.61%) |
May 10, 2010 | 6.799 | 7.100 | 5.880 | 6.850 | 155,988 | -0.01(-0.15%) |
May 07, 2010 | 6.910 | 7.160 | 6.830 | 6.860 | 36,435 | -0.05(-0.72%) |
May 06, 2010 | 7.080 | 7.180 | 6.810 | 6.910 | 19,036 | -0.08(-1.14%) |
May 05, 2010 | 7.100 | 7.210 | 6.980 | 6.990 | 17,260 | -0.11(-1.55%) |
May 04, 2010 | 6.990 | 7.390 | 6.990 | 7.100 | 38,008 | +0.08(+1.14%) |
May 03, 2010 | 7.070 | 7.190 | 6.990 | 7.020 | 19,200 | -0.03(-0.43%) |
Apr 30, 2010 | 7.140 | 7.220 | 6.980 | 7.050 | 33,691 | -0.09(-1.26%) |
Apr 29, 2010 | 7.000 | 7.250 | 6.800 | 7.140 | 38,448 | +0.14(+2.00%) |
Apr 28, 2010 | 7.310 | 7.310 | 6.960 | 7.000 | 45,826 | -0.20(-2.78%) |
Apr 27, 2010 | 7.300 | 7.360 | 7.200 | 7.200 | 49,666 | -0.10(-1.37%) |
Apr 26, 2010 | 7.330 | 7.400 | 7.300 | 7.300 | 21,554 | -0.01(-0.14%) |
Apr 23, 2010 | 7.230 | 7.400 | 7.200 | 7.310 | 28,265 | +0.09(+1.25%) |
Apr 22, 2010 | 7.030 | 7.250 | 6.980 | 7.220 | 16,640 | +0.10(+1.40%) |
Apr 21, 2010 | 7.160 | 7.180 | 6.820 | 7.120 | 29,611 | -0.08(-1.11%) |
Apr 20, 2010 | 7.180 | 7.280 | 7.089 | 7.200 | 20,457 | +0.02(+0.28%) |
Apr 19, 2010 | 7.180 | 7.180 | 7.000 | 7.180 | 20,674 | +0.02(+0.28%) |
Apr 16, 2010 | 7.030 | 7.160 | 6.980 | 7.160 | 26,022 | +0.07(+0.99%) |
Apr 15, 2010 | 7.020 | 7.180 | 6.940 | 7.090 | 27,122 | +0.01(+0.14%) |
Apr 14, 2010 | 7.110 | 7.200 | 6.890 | 7.080 | 36,188 | +0.00(+0.00%) |
Apr 13, 2010 | 7.170 | 7.290 | 7.060 | 7.080 | 10,363 | -0.06(-0.84%) |
Apr 12, 2010 | 7.120 | 7.330 | 7.000 | 7.140 | 47,856 | +0.03(+0.42%) |
Apr 09, 2010 | 7.040 | 7.110 | 6.920 | 7.110 | 19,340 | +0.14(+2.01%) |
Apr 08, 2010 | 6.910 | 6.970 | 6.900 | 6.970 | 25,727 | +0.00(+0.00%) |
Apr 07, 2010 | 6.920 | 7.080 | 6.920 | 6.970 | 20,036 | -0.09(-1.27%) |
Apr 06, 2010 | 7.080 | 7.080 | 6.900 | 7.060 | 22,057 | +0.00(+0.00%) |
Apr 05, 2010 | 7.110 | 7.190 | 6.960 | 7.060 | 28,904 | -0.06(-0.84%) |
Apr 01, 2010 | 7.250 | 7.120 | 7.120 | 7.120 | 29,700 | +0.01(+0.12%) |
Mar 31, 2010 | 7.230 | 7.230 | 7.100 | 7.112 | 17,512 | -0.03(-0.39%) |
Mar 30, 2010 | 7.290 | 7.390 | 7.140 | 7.140 | 35,774 | -0.24(-3.25%) |
Mar 29, 2010 | 7.240 | 7.390 | 7.110 | 7.380 | 57,842 | +0.12(+1.65%) |
Mar 26, 2010 | 7.350 | 7.350 | 6.910 | 7.260 | 61,968 | +0.16(+2.25%) |
Mar 25, 2010 | 6.905 | 7.740 | 6.870 | 7.100 | 330,196 | +0.35(+5.19%) |
Mar 24, 2010 | 6.690 | 6.770 | 6.550 | 6.750 | 39,825 | +0.02(+0.30%) |
Mar 23, 2010 | 6.840 | 6.840 | 6.510 | 6.730 | 60,911 | -0.11(-1.61%) |
Mar 22, 2010 | 6.790 | 6.850 | 6.730 | 6.840 | 20,512 | +0.05(+0.74%) |
Mar 19, 2010 | 6.640 | 6.800 | 6.471 | 6.790 | 71,539 | +0.24(+3.66%) |
Mar 18, 2010 | 6.460 | 6.720 | 6.270 | 6.550 | 43,638 | +0.07(+1.08%) |
Mar 17, 2010 | 6.760 | 6.760 | 6.250 | 6.480 | 68,021 | +0.03(+0.47%) |
Mar 16, 2010 | 6.450 | 6.640 | 6.380 | 6.450 | 60,668 | -0.11(-1.68%) |
Mar 15, 2010 | 6.480 | 6.560 | 6.370 | 6.560 | 27,566 | -0.08(-1.20%) |
Mar 12, 2010 | 6.470 | 6.640 | 6.370 | 6.640 | 22,708 | +0.18(+2.79%) |
Mar 11, 2010 | 6.650 | 6.750 | 6.350 | 6.460 | 40,525 | -0.07(-1.07%) |
Mar 10, 2010 | 7.100 | 7.130 | 6.350 | 6.530 | 96,851 | -0.32(-4.67%) |
Mar 09, 2010 | 6.530 | 7.150 | 6.420 | 6.850 | 103,324 | +0.30(+4.58%) |
Mar 08, 2010 | 6.630 | 6.780 | 6.440 | 6.550 | 26,550 | +0.02(+0.31%) |
Mar 05, 2010 | 6.340 | 6.580 | 6.320 | 6.530 | 26,114 | +0.17(+2.67%) |
Mar 04, 2010 | 6.220 | 6.360 | 6.180 | 6.360 | 11,620 | +0.11(+1.76%) |
Mar 03, 2010 | 6.300 | 6.340 | 6.150 | 6.250 | 20,998 | -0.05(-0.79%) |
Mar 02, 2010 | 6.430 | 6.450 | 6.260 | 6.300 | 18,005 | -0.15(-2.33%) |