Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.602 | 6.729 | 6.527 | 6.602 | 131,524 | -0.07(-1.12%) |
May 27, 2010 | 6.660 | 6.714 | 6.660 | 6.677 | 24,555 | +0.00(+0.05%) |
May 26, 2010 | 6.677 | 6.775 | 6.658 | 6.673 | 56,070 | -0.06(-0.86%) |
May 25, 2010 | 6.778 | 6.804 | 6.578 | 6.731 | 104,543 | -0.06(-0.95%) |
May 24, 2010 | 6.846 | 6.846 | 6.778 | 6.795 | 80,980 | -0.07(-1.04%) |
May 21, 2010 | 6.815 | 6.930 | 6.778 | 6.867 | 158,487 | +0.05(+0.75%) |
May 20, 2010 | 7.032 | 7.032 | 6.731 | 6.815 | 231,639 | -0.08(-1.18%) |
May 19, 2010 | 6.863 | 6.932 | 6.835 | 6.897 | 139,417 | +0.03(+0.49%) |
May 18, 2010 | 6.924 | 7.066 | 6.829 | 6.863 | 132,486 | -0.08(-1.22%) |
May 17, 2010 | 6.937 | 7.032 | 6.921 | 6.948 | 46,183 | -0.02(-0.24%) |
May 14, 2010 | 6.965 | 7.080 | 6.903 | 6.965 | 89,404 | +0.01(+0.10%) |
May 13, 2010 | 6.927 | 7.029 | 6.887 | 6.958 | 101,118 | +0.04(+0.59%) |
May 12, 2010 | 6.931 | 6.988 | 6.897 | 6.917 | 110,182 | -0.02(-0.24%) |
May 11, 2010 | 6.948 | 6.999 | 6.931 | 6.934 | 93,440 | -0.05(-0.68%) |
May 10, 2010 | 7.036 | 7.036 | 6.914 | 6.982 | 74,515 | -0.05(-0.72%) |
May 07, 2010 | 7.032 | 7.032 | 6.829 | 7.032 | 140,606 | +0.10(+1.42%) |
May 06, 2010 | 7.022 | 7.063 | 6.934 | 6.934 | 109,132 | -0.01(-0.20%) |
May 05, 2010 | 6.914 | 7.029 | 6.880 | 6.948 | 173,128 | +0.03(+0.44%) |
May 04, 2010 | 6.863 | 6.982 | 6.809 | 6.917 | 185,650 | +0.02(+0.34%) |
May 03, 2010 | 6.971 | 7.056 | 6.860 | 6.893 | 253,444 | -0.06(-0.83%) |
Apr 30, 2010 | 6.982 | 6.982 | 6.856 | 6.951 | 126,620 | +0.05(+0.79%) |
Apr 29, 2010 | 6.878 | 7.015 | 6.863 | 6.897 | 139,845 | -0.02(-0.25%) |
Apr 28, 2010 | 6.863 | 6.914 | 6.829 | 6.914 | 171,812 | +0.05(+0.74%) |
Apr 27, 2010 | 6.829 | 6.880 | 6.829 | 6.863 | 88,076 | +0.01(+0.20%) |
Apr 26, 2010 | 6.887 | 6.937 | 6.795 | 6.849 | 178,416 | -0.04(-0.54%) |
Apr 23, 2010 | 6.819 | 6.887 | 6.792 | 6.887 | 218,243 | +0.10(+1.45%) |
Apr 22, 2010 | 6.778 | 6.815 | 6.778 | 6.788 | 76,686 | -0.02(-0.35%) |
Apr 21, 2010 | 6.785 | 6.812 | 6.748 | 6.812 | 106,892 | +0.03(+0.50%) |
Apr 20, 2010 | 7.107 | 7.107 | 6.626 | 6.778 | 118,482 | +0.02(+0.25%) |
Apr 19, 2010 | 6.744 | 6.805 | 6.729 | 6.761 | 193,880 | +0.02(+0.25%) |
Apr 16, 2010 | 6.724 | 6.751 | 6.704 | 6.744 | 39,243 | +0.04(+0.66%) |
Apr 15, 2010 | 6.727 | 6.731 | 6.660 | 6.700 | 135,035 | +0.01(+0.10%) |
Apr 14, 2010 | 6.632 | 6.704 | 6.629 | 6.693 | 107,344 | +0.03(+0.51%) |
Apr 13, 2010 | 6.744 | 6.744 | 6.575 | 6.660 | 159,644 | -0.02(-0.25%) |
Apr 12, 2010 | 6.778 | 6.778 | 6.646 | 6.677 | 248,045 | -0.10(-1.50%) |
Apr 09, 2010 | 6.788 | 6.788 | 6.778 | 6.778 | 242,070 | +0.00(+0.00%) |
Apr 08, 2010 | 6.785 | 6.785 | 6.778 | 6.778 | 136,909 | +0.00(+0.00%) |
Apr 07, 2010 | 6.778 | 6.782 | 6.778 | 6.778 | 82,175 | +0.00(+0.00%) |
Apr 06, 2010 | 6.778 | 6.782 | 6.778 | 6.778 | 233,247 | +0.00(+0.00%) |
Apr 05, 2010 | 6.778 | 6.782 | 6.778 | 6.778 | 133,088 | +0.00(+0.00%) |
Apr 01, 2010 | 6.785 | 6.778 | 6.778 | 6.778 | 172,317 | -0.01(-0.10%) |
Mar 31, 2010 | 6.782 | 6.786 | 6.778 | 6.785 | 137,101 | +0.01(+0.10%) |
Mar 30, 2010 | 6.795 | 6.795 | 6.778 | 6.778 | 176,049 | +0.00(+0.00%) |
Mar 29, 2010 | 6.782 | 6.795 | 6.778 | 6.778 | 34,935 | +0.00(+0.00%) |
Mar 26, 2010 | 6.805 | 6.805 | 6.778 | 6.778 | 104,127 | -0.00(-0.05%) |
Mar 25, 2010 | 6.785 | 6.802 | 6.778 | 6.782 | 603,708 | +0.00(+0.05%) |
Mar 24, 2010 | 6.785 | 6.785 | 6.778 | 6.778 | 20,300 | +0.00(+0.00%) |
Mar 23, 2010 | 6.805 | 6.805 | 6.778 | 6.778 | 50,750 | -0.01(-0.15%) |
Mar 22, 2010 | 6.829 | 6.829 | 6.788 | 6.788 | 21,244 | -0.02(-0.25%) |
Mar 19, 2010 | 6.805 | 6.836 | 6.799 | 6.805 | 56,652 | +0.02(+0.25%) |
Mar 18, 2010 | 6.802 | 6.802 | 6.778 | 6.788 | 19,695 | -0.01(-0.10%) |
Mar 17, 2010 | 6.799 | 6.800 | 6.778 | 6.795 | 39,901 | -0.00(-0.05%) |
Mar 16, 2010 | 6.802 | 6.802 | 6.799 | 6.799 | 15,490 | -0.01(-0.10%) |
Mar 15, 2010 | 6.795 | 6.805 | 6.795 | 6.805 | 18,583 | +0.02(+0.35%) |
Mar 12, 2010 | 6.782 | 6.788 | 6.778 | 6.782 | 56,357 | -0.02(-0.25%) |
Mar 11, 2010 | 6.795 | 6.809 | 6.782 | 6.799 | 47,505 | +0.01(+0.20%) |
Mar 10, 2010 | 6.782 | 6.785 | 6.778 | 6.785 | 122,451 | +0.00(+0.05%) |
Mar 09, 2010 | 6.782 | 6.785 | 6.778 | 6.782 | 141,748 | -0.00(-0.05%) |
Mar 08, 2010 | 6.792 | 6.792 | 6.778 | 6.785 | 116,620 | +0.01(+0.10%) |
Mar 05, 2010 | 6.792 | 6.795 | 6.778 | 6.778 | 75,831 | -0.01(-0.10%) |
Mar 04, 2010 | 6.792 | 6.792 | 6.782 | 6.785 | 8,851 | -0.01(-0.10%) |
Mar 03, 2010 | 6.795 | 6.795 | 6.782 | 6.792 | 87,633 | -0.00(-0.05%) |
Mar 02, 2010 | 6.799 | 6.799 | 6.790 | 6.795 | 32,604 | +0.00(+0.05%) |
Mar 01, 2010 | 6.792 | 6.799 | 6.785 | 6.792 | 37,473 | -0.00(-0.05%) |
Feb 26, 2010 | 6.799 | 6.814 | 6.785 | 6.795 | 37,148 | +0.00(+0.05%) |
Feb 25, 2010 | 6.795 | 6.809 | 6.785 | 6.792 | 54,040 | +0.00(+0.00%) |