Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.855 | 6.894 | 6.851 | 6.855 | 109,850 | -0.01(-0.14%) |
May 27, 2010 | 6.841 | 6.880 | 6.817 | 6.865 | 160,498 | +0.04(+0.52%) |
May 26, 2010 | 6.870 | 6.870 | 6.783 | 6.830 | 171,045 | +0.00(+0.05%) |
May 25, 2010 | 6.720 | 6.846 | 6.705 | 6.826 | 221,339 | +0.00(+0.07%) |
May 24, 2010 | 6.700 | 6.836 | 6.695 | 6.821 | 117,963 | +0.07(+1.08%) |
May 21, 2010 | 6.618 | 6.875 | 6.516 | 6.749 | 190,385 | +0.07(+1.02%) |
May 20, 2010 | 6.710 | 6.749 | 6.671 | 6.681 | 320,962 | -0.16(-2.27%) |
May 19, 2010 | 6.812 | 6.840 | 6.798 | 6.836 | 137,203 | -0.01(-0.21%) |
May 18, 2010 | 6.865 | 6.880 | 6.841 | 6.851 | 107,393 | -0.00(-0.07%) |
May 17, 2010 | 6.841 | 6.875 | 6.792 | 6.855 | 211,301 | +0.02(+0.36%) |
May 14, 2010 | 6.831 | 6.889 | 6.817 | 6.831 | 177,701 | -0.05(-0.78%) |
May 13, 2010 | 6.880 | 6.889 | 6.807 | 6.885 | 89,859 | +0.02(+0.35%) |
May 12, 2010 | 6.802 | 6.909 | 6.802 | 6.860 | 226,059 | +0.06(+0.90%) |
May 11, 2010 | 6.838 | 6.862 | 6.775 | 6.799 | 224,861 | -0.04(-0.59%) |
May 10, 2010 | 6.883 | 6.886 | 6.833 | 6.839 | 190,171 | +0.05(+0.80%) |
May 07, 2010 | 6.761 | 6.824 | 6.739 | 6.785 | 207,578 | -0.03(-0.42%) |
May 06, 2010 | 6.857 | 6.886 | 6.708 | 6.813 | 183,886 | -0.06(-0.85%) |
May 05, 2010 | 6.877 | 6.896 | 6.862 | 6.872 | 186,970 | +0.01(+0.14%) |
May 04, 2010 | 6.809 | 6.881 | 6.809 | 6.862 | 125,426 | +0.04(+0.57%) |
May 03, 2010 | 6.848 | 6.853 | 6.814 | 6.824 | 205,393 | +0.00(+0.00%) |
Apr 30, 2010 | 6.795 | 6.833 | 6.780 | 6.824 | 169,729 | +0.02(+0.28%) |
Apr 29, 2010 | 6.799 | 6.819 | 6.799 | 6.804 | 146,072 | +0.00(+0.07%) |
Apr 28, 2010 | 6.824 | 6.833 | 6.746 | 6.799 | 117,829 | -0.04(-0.56%) |
Apr 27, 2010 | 6.809 | 6.838 | 6.805 | 6.838 | 121,395 | +0.02(+0.28%) |
Apr 26, 2010 | 6.809 | 6.833 | 6.809 | 6.819 | 130,146 | +0.01(+0.13%) |
Apr 23, 2010 | 6.809 | 6.843 | 6.804 | 6.810 | 145,662 | -0.00(-0.05%) |
Apr 22, 2010 | 6.819 | 6.824 | 6.799 | 6.813 | 150,986 | -0.01(-0.15%) |
Apr 21, 2010 | 6.838 | 6.838 | 6.799 | 6.824 | 128,702 | -0.00(-0.07%) |
Apr 20, 2010 | 6.833 | 6.838 | 6.809 | 6.828 | 162,709 | +0.00(+0.00%) |
Apr 19, 2010 | 6.712 | 6.828 | 6.712 | 6.828 | 133,115 | +0.03(+0.43%) |
Apr 16, 2010 | 6.809 | 6.828 | 6.736 | 6.799 | 283,006 | -0.05(-0.71%) |
Apr 15, 2010 | 6.877 | 6.891 | 6.833 | 6.848 | 217,949 | -0.03(-0.42%) |
Apr 14, 2010 | 6.799 | 6.877 | 6.799 | 6.877 | 151,089 | +0.06(+0.92%) |
Apr 13, 2010 | 6.833 | 6.853 | 6.775 | 6.814 | 243,003 | -0.02(-0.24%) |
Apr 12, 2010 | 6.715 | 6.831 | 6.706 | 6.831 | 217,949 | +0.11(+1.65%) |
Apr 09, 2010 | 6.691 | 6.754 | 6.691 | 6.720 | 196,174 | +0.01(+0.22%) |
Apr 08, 2010 | 6.691 | 6.710 | 6.682 | 6.706 | 190,380 | -0.00(-0.07%) |
Apr 07, 2010 | 6.677 | 6.710 | 6.672 | 6.710 | 253,178 | +0.04(+0.65%) |
Apr 06, 2010 | 6.667 | 6.686 | 6.662 | 6.667 | 226,630 | -0.01(-0.22%) |
Apr 05, 2010 | 6.682 | 6.682 | 6.662 | 6.682 | 156,004 | +0.00(+0.07%) |
Apr 01, 2010 | 6.710 | 6.677 | 6.677 | 6.677 | 165,597 | -0.03(-0.50%) |
Mar 31, 2010 | 6.706 | 6.710 | 6.677 | 6.710 | 197,482 | +0.01(+0.14%) |
Mar 30, 2010 | 6.715 | 6.720 | 6.686 | 6.701 | 151,186 | -0.01(-0.21%) |
Mar 29, 2010 | 6.715 | 6.720 | 6.691 | 6.715 | 152,646 | +0.00(+0.00%) |
Mar 26, 2010 | 6.691 | 6.720 | 6.686 | 6.715 | 285,259 | +0.00(+0.00%) |
Mar 25, 2010 | 6.701 | 6.720 | 6.686 | 6.715 | 285,311 | +0.00(+0.00%) |
Mar 24, 2010 | 6.691 | 6.720 | 6.691 | 6.715 | 340,420 | +0.01(+0.14%) |
Mar 23, 2010 | 6.706 | 6.706 | 6.672 | 6.706 | 175,071 | +0.00(+0.07%) |
Mar 22, 2010 | 6.701 | 6.701 | 6.674 | 6.701 | 158,596 | +0.00(+0.07%) |
Mar 19, 2010 | 6.696 | 6.710 | 6.667 | 6.696 | 111,644 | -0.01(-0.22%) |
Mar 18, 2010 | 6.653 | 6.725 | 6.653 | 6.710 | 121,819 | +0.04(+0.58%) |
Mar 17, 2010 | 6.605 | 6.682 | 6.605 | 6.672 | 176,681 | +0.04(+0.65%) |
Mar 16, 2010 | 6.581 | 6.629 | 6.552 | 6.629 | 308,235 | +0.04(+0.53%) |
Mar 15, 2010 | 6.590 | 6.609 | 6.585 | 6.593 | 98,948 | -0.03(-0.39%) |
Mar 12, 2010 | 6.619 | 6.619 | 6.561 | 6.619 | 107,049 | +0.01(+0.22%) |
Mar 11, 2010 | 6.576 | 6.619 | 6.561 | 6.605 | 128,797 | +0.02(+0.26%) |
Mar 10, 2010 | 6.568 | 6.592 | 6.554 | 6.588 | 197,151 | +0.01(+0.15%) |
Mar 09, 2010 | 6.621 | 6.626 | 6.568 | 6.578 | 129,310 | -0.05(-0.74%) |
Mar 08, 2010 | 6.578 | 6.645 | 6.578 | 6.627 | 96,145 | +0.03(+0.52%) |
Mar 05, 2010 | 6.549 | 6.592 | 6.549 | 6.592 | 74,588 | +0.04(+0.66%) |
Mar 04, 2010 | 6.568 | 6.602 | 6.530 | 6.549 | 150,677 | +0.01(+0.15%) |
Mar 03, 2010 | 6.497 | 6.573 | 6.497 | 6.540 | 178,905 | +0.04(+0.66%) |
Mar 02, 2010 | 6.478 | 6.516 | 6.470 | 6.497 | 162,834 | +0.01(+0.22%) |