Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.109 | 7.181 | 7.029 | 7.109 | 10,566,381 | -0.03(-0.46%) |
May 27, 2010 | 6.937 | 7.221 | 6.924 | 7.142 | 15,347,406 | +0.23(+3.35%) |
May 26, 2010 | 7.016 | 7.062 | 6.884 | 6.910 | 4,218 | +0.01(+0.10%) |
May 25, 2010 | 6.587 | 6.924 | 6.521 | 6.904 | 71,288 | +0.22(+3.36%) |
May 24, 2010 | 6.699 | 6.838 | 6.679 | 6.679 | 12,852,445 | +0.05(+0.70%) |
May 21, 2010 | 6.593 | 6.758 | 6.527 | 6.633 | 23,808,388 | -0.04(-0.59%) |
May 20, 2010 | 6.679 | 6.772 | 6.620 | 6.673 | 2,836 | -0.37(-5.25%) |
May 19, 2010 | 7.247 | 7.254 | 6.825 | 7.043 | 30,155,644 | -0.34(-4.57%) |
May 18, 2010 | 7.267 | 7.459 | 7.208 | 7.380 | 15,119 | +0.05(+0.63%) |
May 17, 2010 | 7.545 | 7.578 | 7.274 | 7.333 | 18,977,852 | -0.23(-3.06%) |
May 14, 2010 | 7.564 | 7.670 | 7.346 | 7.564 | 22,542,334 | +0.09(+1.15%) |
May 13, 2010 | 7.571 | 7.697 | 7.446 | 7.479 | 17,249,782 | -0.32(-4.15%) |
May 12, 2010 | 7.723 | 7.816 | 7.551 | 7.802 | 26,815,540 | +0.28(+3.69%) |
May 11, 2010 | 7.533 | 7.650 | 7.512 | 7.525 | 261,923 | +0.46(+6.55%) |
May 10, 2010 | 7.095 | 7.115 | 7.023 | 7.062 | 19,155,198 | +0.02(+0.28%) |
May 07, 2010 | 7.102 | 7.214 | 6.838 | 7.043 | 39,338,860 | +0.09(+1.23%) |
May 06, 2010 | 6.957 | 7.135 | 6.798 | 6.957 | 30,666 | +0.19(+2.84%) |
May 05, 2010 | 6.831 | 7.043 | 6.732 | 6.764 | 22,675,590 | -0.22(-3.13%) |
May 04, 2010 | 7.135 | 7.155 | 6.805 | 6.983 | 1,362 | -0.15(-2.04%) |
May 03, 2010 | 7.313 | 7.360 | 7.095 | 7.128 | 18,020,998 | -0.05(-0.74%) |
Apr 30, 2010 | 7.228 | 7.323 | 7.155 | 7.181 | 26,013,378 | +0.06(+0.83%) |
Apr 29, 2010 | 7.115 | 7.254 | 7.043 | 7.122 | 18,462,422 | +0.01(+0.19%) |
Apr 28, 2010 | 6.891 | 7.214 | 6.851 | 7.109 | 36,437,544 | +0.22(+3.16%) |
Apr 27, 2010 | 6.778 | 6.970 | 6.732 | 6.891 | 908 | +0.03(+0.48%) |
Apr 26, 2010 | 6.924 | 6.970 | 6.838 | 6.858 | 15,057,547 | -0.03(-0.48%) |
Apr 23, 2010 | 6.699 | 6.924 | 6.653 | 6.891 | 16,082,556 | +0.16(+2.36%) |
Apr 22, 2010 | 6.567 | 6.732 | 6.554 | 6.732 | 13,546,526 | +0.05(+0.82%) |
Apr 21, 2010 | 6.678 | 6.706 | 6.600 | 6.678 | 204,070 | +0.04(+0.67%) |
Apr 20, 2010 | 6.712 | 6.732 | 6.626 | 6.633 | 286,199 | +0.02(+0.30%) |
Apr 19, 2010 | 6.547 | 6.633 | 6.494 | 6.613 | 15,886,062 | -0.05(-0.79%) |
Apr 16, 2010 | 6.646 | 6.752 | 6.494 | 6.666 | 25,080,582 | -0.07(-0.98%) |
Apr 15, 2010 | 6.745 | 6.858 | 6.706 | 6.732 | 9,271,990 | -0.06(-0.88%) |
Apr 14, 2010 | 6.897 | 6.930 | 6.772 | 6.792 | 13,746,079 | -0.05(-0.77%) |
Apr 13, 2010 | 6.858 | 6.877 | 6.739 | 6.844 | 14,486,676 | -0.06(-0.86%) |
Apr 12, 2010 | 6.950 | 7.069 | 6.897 | 6.904 | 12,064,317 | -0.08(-1.14%) |
Apr 09, 2010 | 7.003 | 7.082 | 6.937 | 6.983 | 14,742,459 | +0.03(+0.48%) |
Apr 08, 2010 | 7.003 | 7.036 | 6.924 | 6.950 | 15,827,231 | -0.11(-1.50%) |
Apr 07, 2010 | 6.871 | 7.076 | 6.851 | 7.056 | 28,096,924 | +0.24(+3.49%) |
Apr 06, 2010 | 6.778 | 6.897 | 6.758 | 6.818 | 11,989,802 | -0.01(-0.19%) |
Apr 05, 2010 | 6.778 | 6.864 | 6.706 | 6.831 | 15,942,742 | +0.09(+1.27%) |
Apr 01, 2010 | 6.587 | 6.745 | 6.745 | 6.745 | 20,234,636 | +0.24(+3.65%) |
Mar 31, 2010 | 6.554 | 6.593 | 6.494 | 6.507 | 10,527,201 | +0.03(+0.41%) |
Mar 30, 2010 | 6.600 | 6.626 | 6.461 | 6.481 | 12,015,073 | -0.11(-1.70%) |
Mar 29, 2010 | 6.600 | 6.640 | 6.521 | 6.593 | 11,030,599 | +0.10(+1.53%) |
Mar 26, 2010 | 6.455 | 6.527 | 6.336 | 6.494 | 18,485,936 | +0.08(+1.23%) |
Mar 25, 2010 | 6.553 | 6.576 | 6.402 | 6.415 | 20,394,664 | -0.07(-1.02%) |
Mar 24, 2010 | 6.626 | 6.659 | 6.468 | 6.481 | 26,670,138 | -0.26(-3.82%) |
Mar 23, 2010 | 6.685 | 6.811 | 6.613 | 6.738 | 15,459,916 | +0.03(+0.39%) |
Mar 22, 2010 | 6.600 | 6.725 | 6.567 | 6.712 | 19,981,198 | +0.00(+0.00%) |
Mar 19, 2010 | 6.764 | 6.784 | 6.586 | 6.712 | 26,541,252 | -0.04(-0.59%) |
Mar 18, 2010 | 6.738 | 6.850 | 6.659 | 6.751 | 15,587,628 | +0.02(+0.29%) |
Mar 17, 2010 | 6.751 | 6.764 | 6.659 | 6.731 | 14,758,980 | +0.00(+0.00%) |
Mar 16, 2010 | 6.692 | 6.738 | 6.646 | 6.731 | 17,430,714 | +0.16(+2.51%) |
Mar 15, 2010 | 6.521 | 6.567 | 6.507 | 6.567 | 12,235,777 | -0.07(-0.99%) |
Mar 12, 2010 | 6.672 | 6.718 | 6.593 | 6.633 | 14,793,983 | +0.00(+0.00%) |
Mar 11, 2010 | 6.573 | 6.652 | 6.494 | 6.633 | 17,341,058 | +0.05(+0.80%) |
Mar 10, 2010 | 6.699 | 6.738 | 6.560 | 6.580 | 20,622,044 | -0.07(-0.99%) |
Mar 09, 2010 | 6.619 | 6.745 | 6.560 | 6.646 | 22,510,668 | -0.06(-0.88%) |
Mar 08, 2010 | 6.936 | 6.989 | 6.679 | 6.705 | 19,760,176 | -0.25(-3.60%) |
Mar 05, 2010 | 7.002 | 7.035 | 6.870 | 6.956 | 20,298,814 | -0.04(-0.57%) |
Mar 04, 2010 | 7.331 | 7.364 | 6.942 | 6.995 | 29,223,260 | -0.35(-4.76%) |
Mar 03, 2010 | 7.219 | 7.384 | 7.147 | 7.345 | 19,505,710 | +0.23(+3.24%) |
Mar 02, 2010 | 7.167 | 7.252 | 7.101 | 7.114 | 23,130,570 | +0.03(+0.47%) |