Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.610 | 6.880 | 6.660 | 6.870 | 26,547 | +0.26(+3.93%) |
May 27, 2010 | 6.570 | 6.810 | 6.570 | 6.610 | 10,049 | +0.21(+3.28%) |
May 26, 2010 | 6.395 | 6.506 | 6.310 | 6.400 | 22,209 | +0.11(+1.75%) |
May 25, 2010 | 6.440 | 6.440 | 6.140 | 6.290 | 16,553 | -0.41(-6.12%) |
May 24, 2010 | 6.510 | 6.700 | 6.510 | 6.700 | 13,556 | +0.36(+5.68%) |
May 21, 2010 | 6.340 | 6.340 | 6.340 | 6.340 | 13,140 | +0.01(+0.16%) |
May 20, 2010 | 6.340 | 6.400 | 6.250 | 6.330 | 22,522 | -0.34(-5.10%) |
May 19, 2010 | 6.530 | 6.670 | 6.500 | 6.670 | 2,893 | +0.08(+1.21%) |
May 18, 2010 | 6.630 | 6.690 | 6.480 | 6.590 | 5,640 | -0.07(-1.05%) |
May 17, 2010 | 6.660 | 6.660 | 6.390 | 6.660 | 7,543 | -0.05(-0.75%) |
May 14, 2010 | 6.710 | 6.800 | 6.610 | 6.710 | 10,704 | +0.00(+0.00%) |
May 13, 2010 | 6.800 | 6.800 | 6.620 | 6.710 | 2,760 | +0.21(+3.23%) |
May 12, 2010 | 6.400 | 6.500 | 6.400 | 6.500 | 8,708 | +0.10(+1.56%) |
May 11, 2010 | 6.440 | 6.440 | 6.400 | 6.400 | 11,093 | -0.21(-3.18%) |
May 10, 2010 | 6.670 | 6.670 | 6.500 | 6.610 | 15,145 | +0.18(+2.80%) |
May 07, 2010 | 6.360 | 6.500 | 6.290 | 6.430 | 20,473 | -0.08(-1.23%) |
May 06, 2010 | 6.580 | 6.650 | 6.240 | 6.510 | 20,288 | -0.27(-3.98%) |
May 05, 2010 | 6.820 | 6.820 | 6.710 | 6.780 | 9,169 | -0.09(-1.31%) |
May 04, 2010 | 6.880 | 6.880 | 6.740 | 6.870 | 4,282 | -0.21(-2.97%) |
May 03, 2010 | 7.060 | 7.110 | 6.920 | 7.080 | 22,507 | -0.13(-1.80%) |
Apr 30, 2010 | 7.120 | 7.250 | 7.070 | 7.210 | 3,646 | +0.12(+1.69%) |
Apr 29, 2010 | 7.100 | 7.130 | 7.090 | 7.090 | 8,961 | -0.03(-0.42%) |
Apr 28, 2010 | 6.940 | 7.120 | 6.940 | 7.120 | 5,543 | -0.03(-0.42%) |
Apr 27, 2010 | 7.100 | 7.170 | 6.980 | 7.150 | 4,902 | -0.14(-1.92%) |
Apr 26, 2010 | 7.100 | 7.290 | 7.100 | 7.290 | 25,367 | +0.27(+3.85%) |
Apr 23, 2010 | 7.010 | 7.020 | 6.890 | 7.020 | 12,333 | +0.00(+0.00%) |
Apr 22, 2010 | 6.850 | 7.020 | 6.850 | 7.020 | 2,697 | -0.03(-0.43%) |
Apr 21, 2010 | 7.090 | 7.090 | 7.010 | 7.050 | 4,338 | -0.19(-2.62%) |
Apr 20, 2010 | 7.240 | 7.240 | 7.090 | 7.240 | 6,372 | +0.01(+0.14%) |
Apr 19, 2010 | 7.300 | 7.300 | 7.120 | 7.230 | 21,517 | +0.05(+0.70%) |
Apr 16, 2010 | 7.210 | 7.250 | 7.120 | 7.180 | 8,691 | -0.21(-2.84%) |
Apr 15, 2010 | 7.370 | 7.390 | 7.370 | 7.390 | 5,302 | -0.08(-1.07%) |
Apr 14, 2010 | 7.470 | 7.470 | 7.370 | 7.470 | 2,735 | +0.16(+2.19%) |
Apr 13, 2010 | 7.370 | 7.370 | 7.260 | 7.310 | 4,614 | +0.04(+0.55%) |
Apr 12, 2010 | 7.340 | 7.360 | 7.260 | 7.270 | 18,211 | -0.23(-3.07%) |
Apr 09, 2010 | 7.510 | 7.520 | 7.480 | 7.500 | 11,310 | -0.04(-0.53%) |
Apr 08, 2010 | 7.520 | 7.550 | 7.380 | 7.540 | 2,603 | -0.01(-0.13%) |
Apr 07, 2010 | 7.570 | 7.570 | 7.430 | 7.550 | 9,743 | -0.04(-0.53%) |
Apr 06, 2010 | 7.500 | 7.590 | 7.500 | 7.590 | 8,460 | -0.04(-0.52%) |
Apr 05, 2010 | 7.570 | 7.630 | 7.500 | 7.630 | 4,068 | +0.07(+0.93%) |
Apr 01, 2010 | 7.560 | 7.560 | 7.560 | 0 | +0.06(+0.80%) | |
Mar 31, 2010 | 7.490 | 7.590 | 7.440 | 7.500 | 9,271 | -0.07(-0.92%) |
Mar 30, 2010 | 7.540 | 7.570 | 7.540 | 7.570 | 7,914 | +0.03(+0.40%) |
Mar 29, 2010 | 7.400 | 7.540 | 7.400 | 7.540 | 3,331 | -0.10(-1.31%) |
Mar 26, 2010 | 7.590 | 7.640 | 7.380 | 7.640 | 5,040 | +0.05(+0.66%) |
Mar 25, 2010 | 7.600 | 7.600 | 7.370 | 7.590 | 8,685 | +0.44(+6.15%) |
Mar 24, 2010 | 7.150 | 7.150 | 7.100 | 7.150 | 4,967 | +0.00(+0.00%) |
Mar 23, 2010 | 7.120 | 7.150 | 7.040 | 7.150 | 4,035 | -0.04(-0.56%) |
Mar 22, 2010 | 7.200 | 7.200 | 7.050 | 7.190 | 10,508 | -0.07(-0.96%) |
Mar 19, 2010 | 7.300 | 7.300 | 7.260 | 7.260 | 4,731 | -0.20(-2.68%) |
Mar 18, 2010 | 7.440 | 7.460 | 7.310 | 7.460 | 3,332 | -0.15(-1.97%) |
Mar 17, 2010 | 7.590 | 7.620 | 7.440 | 7.610 | 3,144 | +0.11(+1.47%) |
Mar 16, 2010 | 7.490 | 7.560 | 7.430 | 7.500 | 7,808 | +0.01(+0.13%) |
Mar 15, 2010 | 7.410 | 7.500 | 7.410 | 7.490 | 5,533 | -0.06(-0.79%) |
Mar 12, 2010 | 7.420 | 7.550 | 7.420 | 7.550 | 3,423 | -0.04(-0.53%) |
Mar 11, 2010 | 7.390 | 7.600 | 7.390 | 7.590 | 7,897 | +0.00(+0.00%) |
Mar 10, 2010 | 7.500 | 7.610 | 7.450 | 7.590 | 10,182 | +0.00(+0.00%) |
Mar 09, 2010 | 7.590 | 7.600 | 7.520 | 7.590 | 3,222 | +0.07(+0.93%) |
Mar 08, 2010 | 7.590 | 7.650 | 7.520 | 7.520 | 11,527 | +0.15(+2.04%) |
Mar 05, 2010 | 7.450 | 7.480 | 7.300 | 7.370 | 5,283 | +0.03(+0.41%) |
Mar 04, 2010 | 7.280 | 7.340 | 7.130 | 7.340 | 8,613 | -0.10(-1.34%) |
Mar 03, 2010 | 7.510 | 7.520 | 7.330 | 7.440 | 4,383 | +0.16(+2.20%) |
Mar 02, 2010 | 7.320 | 7.410 | 7.270 | 7.280 | 6,307 | -0.11(-1.49%) |