Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.749 | 6.786 | 6.730 | 6.749 | 56,193 | +0.01(+0.21%) |
May 27, 2010 | 6.767 | 6.767 | 6.725 | 6.735 | 47,638 | -0.00(-0.07%) |
May 26, 2010 | 6.721 | 6.753 | 6.716 | 6.739 | 67,160 | +0.06(+0.83%) |
May 25, 2010 | 6.651 | 6.730 | 6.609 | 6.684 | 111,810 | -0.02(-0.35%) |
May 24, 2010 | 6.674 | 6.707 | 6.651 | 6.707 | 56,948 | +0.02(+0.35%) |
May 21, 2010 | 6.609 | 6.688 | 6.605 | 6.684 | 92,915 | -0.00(-0.00%) |
May 20, 2010 | 6.707 | 6.730 | 6.554 | 6.684 | 129,628 | -0.06(-0.96%) |
May 19, 2010 | 6.767 | 6.767 | 6.744 | 6.749 | 58,581 | -0.01(-0.14%) |
May 18, 2010 | 6.725 | 6.776 | 6.725 | 6.758 | 43,779 | +0.04(+0.62%) |
May 17, 2010 | 6.725 | 6.725 | 6.674 | 6.716 | 86,919 | +0.02(+0.35%) |
May 14, 2010 | 6.693 | 6.767 | 6.684 | 6.693 | 98,096 | -0.07(-1.10%) |
May 13, 2010 | 6.763 | 6.767 | 6.744 | 6.767 | 65,861 | +0.03(+0.41%) |
May 12, 2010 | 6.730 | 6.744 | 6.716 | 6.739 | 42,032 | +0.03(+0.44%) |
May 11, 2010 | 6.710 | 6.719 | 6.673 | 6.710 | 107,593 | -0.00(-0.07%) |
May 10, 2010 | 6.742 | 6.747 | 6.632 | 6.715 | 83,484 | -0.02(-0.27%) |
May 07, 2010 | 6.678 | 6.733 | 6.673 | 6.733 | 56,137 | +0.03(+0.41%) |
May 06, 2010 | 6.710 | 6.733 | 6.650 | 6.705 | 63,835 | +0.02(+0.23%) |
May 05, 2010 | 6.724 | 6.724 | 6.659 | 6.690 | 98,354 | -0.02(-0.25%) |
May 04, 2010 | 6.729 | 6.733 | 6.678 | 6.707 | 39,555 | -0.01(-0.13%) |
May 03, 2010 | 6.687 | 6.719 | 6.687 | 6.716 | 42,725 | +0.00(+0.02%) |
Apr 30, 2010 | 6.687 | 6.715 | 6.682 | 6.715 | 47,170 | +0.01(+0.21%) |
Apr 29, 2010 | 6.715 | 6.715 | 6.678 | 6.701 | 39,057 | -0.00(-0.07%) |
Apr 28, 2010 | 6.678 | 6.705 | 6.678 | 6.705 | 75,528 | +0.05(+0.71%) |
Apr 27, 2010 | 6.669 | 6.673 | 6.650 | 6.658 | 39,158 | -0.01(-0.08%) |
Apr 26, 2010 | 6.682 | 6.682 | 6.636 | 6.664 | 89,969 | -0.02(-0.28%) |
Apr 23, 2010 | 6.678 | 6.687 | 6.664 | 6.682 | 131,757 | +0.02(+0.28%) |
Apr 22, 2010 | 6.636 | 6.664 | 6.636 | 6.664 | 50,644 | +0.03(+0.42%) |
Apr 21, 2010 | 6.678 | 6.678 | 6.627 | 6.636 | 42,617 | -0.01(-0.21%) |
Apr 20, 2010 | 6.655 | 6.669 | 6.650 | 6.650 | 27,961 | +0.00(+0.00%) |
Apr 19, 2010 | 6.609 | 6.650 | 6.609 | 6.650 | 33,461 | +0.01(+0.21%) |
Apr 16, 2010 | 6.701 | 6.701 | 6.590 | 6.636 | 272,501 | -0.02(-0.35%) |
Apr 15, 2010 | 6.682 | 6.682 | 6.659 | 6.659 | 116,510 | -0.02(-0.35%) |
Apr 14, 2010 | 6.650 | 6.687 | 6.650 | 6.682 | 68,584 | +0.03(+0.49%) |
Apr 13, 2010 | 6.664 | 6.673 | 6.645 | 6.650 | 72,590 | +0.01(+0.16%) |
Apr 12, 2010 | 6.607 | 6.639 | 6.607 | 6.639 | 52,285 | +0.01(+0.14%) |
Apr 09, 2010 | 6.594 | 6.630 | 6.584 | 6.630 | 87,320 | +0.01(+0.21%) |
Apr 08, 2010 | 6.612 | 6.630 | 6.612 | 6.616 | 65,047 | +0.00(+0.00%) |
Apr 07, 2010 | 6.598 | 6.616 | 6.584 | 6.616 | 65,674 | +0.01(+0.14%) |
Apr 06, 2010 | 6.566 | 6.607 | 6.566 | 6.607 | 126,728 | +0.02(+0.35%) |
Apr 05, 2010 | 6.580 | 6.612 | 6.580 | 6.584 | 61,704 | +0.00(+0.00%) |
Apr 01, 2010 | 6.598 | 6.584 | 6.584 | 6.584 | 113,824 | -0.03(-0.42%) |
Mar 31, 2010 | 6.607 | 6.621 | 6.598 | 6.612 | 76,486 | +0.00(+0.00%) |
Mar 30, 2010 | 6.603 | 6.626 | 6.603 | 6.612 | 44,848 | +0.01(+0.14%) |
Mar 29, 2010 | 6.607 | 6.612 | 6.584 | 6.603 | 109,110 | -0.00(-0.07%) |
Mar 26, 2010 | 6.621 | 6.626 | 6.584 | 6.607 | 58,161 | +0.00(+0.00%) |
Mar 25, 2010 | 6.594 | 6.635 | 6.594 | 6.607 | 61,456 | +0.00(+0.00%) |
Mar 24, 2010 | 6.598 | 6.639 | 6.598 | 6.607 | 121,653 | +0.00(+0.00%) |
Mar 23, 2010 | 6.603 | 6.639 | 6.561 | 6.607 | 139,482 | +0.00(+0.00%) |
Mar 22, 2010 | 6.571 | 6.607 | 6.571 | 6.607 | 65,060 | +0.03(+0.42%) |
Mar 19, 2010 | 6.571 | 6.612 | 6.571 | 6.580 | 43,114 | -0.02(-0.28%) |
Mar 18, 2010 | 6.594 | 6.612 | 6.589 | 6.598 | 46,411 | +0.01(+0.21%) |
Mar 17, 2010 | 6.584 | 6.607 | 6.566 | 6.584 | 84,019 | +0.00(+0.00%) |
Mar 16, 2010 | 6.561 | 6.589 | 6.543 | 6.584 | 122,402 | +0.04(+0.56%) |
Mar 15, 2010 | 6.574 | 6.584 | 6.506 | 6.548 | 125,183 | -0.07(-1.11%) |
Mar 12, 2010 | 6.658 | 6.662 | 6.594 | 6.621 | 72,195 | -0.03(-0.40%) |
Mar 11, 2010 | 6.616 | 6.649 | 6.580 | 6.648 | 47,789 | +0.03(+0.42%) |
Mar 10, 2010 | 6.629 | 6.629 | 6.569 | 6.620 | 136,396 | -0.01(-0.21%) |
Mar 09, 2010 | 6.624 | 6.633 | 6.565 | 6.633 | 66,711 | +0.03(+0.41%) |
Mar 08, 2010 | 6.551 | 6.629 | 6.551 | 6.606 | 118,308 | +0.04(+0.63%) |
Mar 05, 2010 | 6.583 | 6.633 | 6.560 | 6.565 | 127,806 | -0.04(-0.55%) |
Mar 04, 2010 | 6.574 | 6.606 | 6.560 | 6.601 | 91,532 | +0.05(+0.84%) |
Mar 03, 2010 | 6.569 | 6.574 | 6.537 | 6.547 | 74,820 | -0.01(-0.21%) |
Mar 02, 2010 | 6.574 | 6.624 | 6.560 | 6.560 | 75,113 | -0.00(-0.07%) |