Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.570 | 6.650 | 6.570 | 6.650 | 501 | -0.09(-1.34%) |
May 27, 2010 | 6.450 | 6.740 | 6.450 | 6.740 | 3,760 | +0.68(+11.22%) |
May 26, 2010 | 6.150 | 6.230 | 6.060 | 6.060 | 12,610 | +0.06(+1.08%) |
May 25, 2010 | 6.070 | 6.090 | 5.995 | 5.995 | 28,968 | -0.46(-7.05%) |
May 21, 2010 | 6.450 | 6.450 | 6.450 | 0 | -0.02(-0.31%) | |
May 20, 2010 | 6.360 | 6.540 | 6.330 | 6.470 | 6,533 | +0.03(+0.47%) |
May 19, 2010 | 6.460 | 6.460 | 6.440 | 6.440 | 350 | -0.06(-0.92%) |
May 18, 2010 | 6.620 | 6.640 | 6.450 | 6.500 | 9,113 | +0.04(+0.62%) |
May 17, 2010 | 6.370 | 6.460 | 6.330 | 6.460 | 1,531 | +0.30(+4.87%) |
May 14, 2010 | 6.280 | 6.280 | 6.160 | 6.160 | 6,384 | -0.28(-4.35%) |
May 13, 2010 | 6.550 | 6.560 | 6.440 | 6.440 | 4,643 | -0.24(-3.59%) |
May 12, 2010 | 6.640 | 6.680 | 6.620 | 6.680 | 3,043 | -0.07(-1.04%) |
May 10, 2010 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.54(+8.70%) |
May 07, 2010 | 6.480 | 6.480 | 6.110 | 6.210 | 3,780 | -0.29(-4.46%) |
May 06, 2010 | 6.950 | 6.950 | 6.500 | 6.500 | 2,445 | -0.81(-11.08%) |
May 03, 2010 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | +0.07(+0.97%) |
Apr 30, 2010 | 7.180 | 7.240 | 7.180 | 7.240 | 1,735 | +0.11(+1.54%) |
Apr 29, 2010 | 7.330 | 7.330 | 7.130 | 7.130 | 541 | +0.05(+0.71%) |
Apr 28, 2010 | 7.220 | 7.250 | 7.080 | 7.080 | 1,570 | -0.17(-2.34%) |
Apr 27, 2010 | 7.340 | 7.340 | 7.250 | 7.250 | 640 | -0.40(-5.23%) |
Apr 26, 2010 | 7.390 | 7.650 | 7.390 | 7.650 | 1,076 | +0.29(+3.94%) |
Apr 22, 2010 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.01(+0.14%) |
Apr 21, 2010 | 7.610 | 7.610 | 7.350 | 7.350 | 266 | +0.02(+0.27%) |
Apr 20, 2010 | 7.330 | 7.330 | 7.330 | 7.330 | 262 | +0.12(+1.59%) |
Apr 19, 2010 | 7.290 | 7.290 | 7.200 | 7.215 | 36,096 | -0.34(-4.56%) |
Apr 15, 2010 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.03(+0.40%) |
Apr 14, 2010 | 7.720 | 7.720 | 7.530 | 7.530 | 1,372 | -0.06(-0.79%) |
Apr 13, 2010 | 7.590 | 7.590 | 7.590 | 7.590 | 105 | +0.24(+3.27%) |
Apr 12, 2010 | 7.530 | 7.530 | 7.350 | 7.350 | 332 | +0.01(+0.14%) |
Apr 08, 2010 | 7.340 | 7.340 | 7.340 | 7.340 | 145 | -0.08(-1.08%) |
Apr 07, 2010 | 7.340 | 7.420 | 7.340 | 7.420 | 1,735 | -0.18(-2.37%) |
Apr 06, 2010 | 7.600 | 7.600 | 7.600 | 7.600 | 135 | +0.00(+0.00%) |
Apr 05, 2010 | 7.550 | 7.600 | 7.550 | 7.600 | 1,481 | +0.02(+0.26%) |
Apr 01, 2010 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.43%) | |
Mar 31, 2010 | 7.320 | 7.400 | 7.210 | 7.400 | 1,660 | +0.26(+3.64%) |
Mar 30, 2010 | 7.290 | 7.350 | 7.140 | 7.140 | 1,350 | -0.08(-1.11%) |
Mar 29, 2010 | 7.310 | 7.310 | 7.220 | 7.220 | 311 | -0.08(-1.10%) |
Mar 26, 2010 | 7.150 | 7.300 | 7.150 | 7.300 | 520 | +0.24(+3.40%) |
Mar 25, 2010 | 7.050 | 7.060 | 6.930 | 7.060 | 3,994 | +0.26(+3.82%) |
Mar 24, 2010 | 6.960 | 6.960 | 6.800 | 6.800 | 6,451 | -0.24(-3.41%) |
Mar 23, 2010 | 7.060 | 7.070 | 7.040 | 7.040 | 1,135 | +0.11(+1.59%) |
Mar 22, 2010 | 7.090 | 7.090 | 6.930 | 6.930 | 1,411 | -0.13(-1.84%) |
Mar 19, 2010 | 7.130 | 7.170 | 7.060 | 7.060 | 3,331 | -0.15(-2.08%) |
Mar 18, 2010 | 7.290 | 7.290 | 7.210 | 7.210 | 325 | +0.04(+0.56%) |
Mar 17, 2010 | 7.170 | 7.170 | 7.170 | 7.170 | 5,900 | -0.02(-0.28%) |
Mar 16, 2010 | 7.160 | 7.190 | 7.160 | 7.190 | 1,000 | +0.10(+1.41%) |
Mar 15, 2010 | 7.090 | 7.090 | 7.090 | 7.090 | 129 | +0.05(+0.71%) |
Mar 12, 2010 | 7.090 | 7.110 | 7.010 | 7.040 | 29,991 | +0.08(+1.15%) |
Mar 11, 2010 | 6.980 | 6.980 | 6.960 | 6.960 | 306 | -0.02(-0.29%) |
Mar 10, 2010 | 6.980 | 6.980 | 6.980 | 6.980 | 1,000 | +0.10(+1.45%) |
Mar 09, 2010 | 6.880 | 6.880 | 6.880 | 6.880 | 225 | -0.12(-1.71%) |
Mar 08, 2010 | 7.090 | 7.150 | 6.960 | 7.000 | 2,705 | -0.15(-2.10%) |
Mar 05, 2010 | 7.050 | 7.150 | 7.050 | 7.150 | 4,373 | +0.12(+1.71%) |
Mar 04, 2010 | 7.030 | 7.030 | 7.030 | 7.030 | 120 | +0.19(+2.78%) |
Mar 02, 2010 | 6.840 | 6.840 | 6.840 | 0 | +0.05(+0.74%) |