Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.856 | 6.891 | 6.842 | 6.856 | 33,023 | -0.04(-0.52%) |
May 27, 2010 | 6.873 | 6.891 | 6.811 | 6.891 | 42,087 | +0.08(+1.24%) |
May 26, 2010 | 6.802 | 6.851 | 6.802 | 6.807 | 45,807 | +0.03(+0.46%) |
May 25, 2010 | 6.807 | 6.807 | 6.669 | 6.776 | 51,561 | -0.04(-0.59%) |
May 24, 2010 | 6.789 | 6.816 | 6.771 | 6.816 | 42,571 | +0.04(+0.66%) |
May 21, 2010 | 6.700 | 6.780 | 6.687 | 6.771 | 51,152 | +0.00(+0.00%) |
May 20, 2010 | 6.771 | 6.780 | 6.767 | 6.771 | 57,130 | -0.07(-1.04%) |
May 19, 2010 | 6.913 | 6.953 | 6.838 | 6.842 | 38,835 | -0.05(-0.71%) |
May 18, 2010 | 6.825 | 6.891 | 6.825 | 6.891 | 41,147 | +0.04(+0.52%) |
May 17, 2010 | 6.896 | 6.922 | 6.833 | 6.856 | 60,518 | -0.06(-0.90%) |
May 14, 2010 | 6.918 | 6.993 | 6.913 | 6.918 | 51,822 | -0.07(-1.02%) |
May 13, 2010 | 6.931 | 6.989 | 6.918 | 6.989 | 98,995 | +0.08(+1.16%) |
May 12, 2010 | 6.909 | 6.909 | 6.860 | 6.909 | 54,933 | +0.06(+0.82%) |
May 11, 2010 | 6.906 | 6.906 | 6.840 | 6.853 | 56,605 | +0.01(+0.19%) |
May 10, 2010 | 6.893 | 6.902 | 6.840 | 6.840 | 25,678 | +0.04(+0.52%) |
May 07, 2010 | 6.765 | 6.906 | 6.566 | 6.804 | 235,133 | +0.02(+0.26%) |
May 06, 2010 | 6.964 | 6.972 | 6.628 | 6.787 | 121,277 | -0.15(-2.23%) |
May 05, 2010 | 6.968 | 6.972 | 6.933 | 6.941 | 38,556 | -0.01(-0.19%) |
May 04, 2010 | 6.906 | 6.955 | 6.906 | 6.955 | 51,306 | +0.04(+0.51%) |
May 03, 2010 | 6.941 | 6.981 | 6.919 | 6.919 | 69,093 | -0.02(-0.32%) |
Apr 30, 2010 | 6.964 | 6.964 | 6.941 | 6.941 | 23,850 | -0.01(-0.19%) |
Apr 29, 2010 | 6.946 | 6.977 | 6.933 | 6.955 | 51,552 | +0.00(+0.00%) |
Apr 28, 2010 | 6.999 | 7.008 | 6.950 | 6.955 | 34,831 | -0.02(-0.25%) |
Apr 27, 2010 | 7.003 | 7.003 | 6.941 | 6.972 | 25,578 | -0.01(-0.13%) |
Apr 26, 2010 | 7.025 | 7.030 | 6.964 | 6.981 | 45,464 | -0.03(-0.38%) |
Apr 23, 2010 | 6.964 | 7.021 | 6.946 | 7.008 | 64,137 | +0.08(+1.08%) |
Apr 22, 2010 | 6.884 | 6.941 | 6.880 | 6.933 | 43,955 | +0.06(+0.84%) |
Apr 21, 2010 | 6.880 | 6.884 | 6.862 | 6.875 | 40,085 | +0.00(+0.00%) |
Apr 20, 2010 | 6.809 | 6.875 | 6.791 | 6.875 | 40,359 | +0.04(+0.65%) |
Apr 19, 2010 | 6.809 | 6.862 | 6.809 | 6.831 | 25,836 | -0.02(-0.26%) |
Apr 16, 2010 | 6.791 | 6.849 | 6.773 | 6.849 | 53,330 | +0.06(+0.85%) |
Apr 15, 2010 | 6.818 | 6.818 | 6.789 | 6.791 | 19,598 | -0.03(-0.39%) |
Apr 14, 2010 | 6.809 | 6.831 | 6.800 | 6.818 | 20,129 | +0.03(+0.39%) |
Apr 13, 2010 | 6.853 | 6.862 | 6.791 | 6.791 | 15,271 | -0.03(-0.48%) |
Apr 12, 2010 | 6.819 | 6.850 | 6.819 | 6.824 | 24,904 | -0.00(-0.06%) |
Apr 09, 2010 | 6.855 | 6.866 | 6.815 | 6.828 | 29,783 | -0.01(-0.13%) |
Apr 08, 2010 | 6.775 | 6.837 | 6.775 | 6.837 | 39,183 | +0.03(+0.45%) |
Apr 07, 2010 | 6.771 | 6.806 | 6.749 | 6.806 | 41,578 | +0.01(+0.19%) |
Apr 06, 2010 | 6.753 | 6.793 | 6.749 | 6.793 | 61,176 | +0.05(+0.78%) |
Apr 05, 2010 | 6.745 | 6.767 | 6.740 | 6.740 | 32,678 | +0.00(+0.00%) |
Apr 01, 2010 | 6.731 | 6.740 | 6.740 | 6.740 | 34,798 | +0.03(+0.46%) |
Mar 31, 2010 | 6.652 | 6.714 | 6.636 | 6.709 | 39,881 | +0.07(+1.13%) |
Mar 30, 2010 | 6.617 | 6.648 | 6.604 | 6.635 | 72,259 | +0.00(+0.07%) |
Mar 29, 2010 | 6.608 | 6.639 | 6.608 | 6.630 | 92,997 | +0.01(+0.20%) |
Mar 26, 2010 | 6.696 | 6.696 | 6.617 | 6.617 | 31,795 | -0.04(-0.53%) |
Mar 25, 2010 | 6.692 | 6.705 | 6.652 | 6.652 | 38,430 | -0.04(-0.66%) |
Mar 24, 2010 | 6.666 | 6.705 | 6.666 | 6.696 | 23,815 | +0.00(+0.07%) |
Mar 23, 2010 | 6.639 | 6.692 | 6.622 | 6.692 | 55,790 | +0.07(+1.04%) |
Mar 22, 2010 | 6.573 | 6.626 | 6.573 | 6.623 | 31,227 | +0.06(+0.96%) |
Mar 19, 2010 | 6.586 | 6.595 | 6.560 | 6.560 | 47,352 | +0.00(+0.00%) |
Mar 18, 2010 | 6.569 | 6.595 | 6.556 | 6.560 | 69,403 | -0.02(-0.33%) |
Mar 17, 2010 | 6.630 | 6.630 | 6.560 | 6.582 | 127,127 | -0.01(-0.14%) |
Mar 16, 2010 | 6.639 | 6.644 | 6.591 | 6.591 | 41,202 | -0.00(-0.06%) |
Mar 15, 2010 | 6.626 | 6.626 | 6.595 | 6.595 | 56,652 | -0.01(-0.20%) |
Mar 12, 2010 | 6.608 | 6.630 | 6.591 | 6.608 | 49,299 | +0.00(+0.00%) |
Mar 11, 2010 | 6.683 | 6.688 | 6.608 | 6.608 | 69,314 | -0.09(-1.34%) |
Mar 10, 2010 | 6.702 | 6.721 | 6.659 | 6.698 | 75,247 | -0.02(-0.33%) |
Mar 09, 2010 | 6.733 | 6.755 | 6.702 | 6.720 | 28,956 | +0.01(+0.20%) |
Mar 08, 2010 | 6.751 | 6.755 | 6.698 | 6.707 | 87,733 | -0.05(-0.71%) |
Mar 05, 2010 | 6.720 | 6.781 | 6.720 | 6.755 | 53,823 | +0.01(+0.19%) |
Mar 04, 2010 | 6.698 | 6.754 | 6.698 | 6.742 | 63,138 | +0.02(+0.26%) |
Mar 03, 2010 | 6.650 | 6.724 | 6.650 | 6.724 | 86,484 | +0.07(+1.10%) |
Mar 02, 2010 | 6.611 | 6.672 | 6.611 | 6.651 | 86,164 | +0.04(+0.59%) |