Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.889 | 6.889 | 6.870 | 6.889 | 27,014 | +0.02(+0.35%) |
May 27, 2010 | 6.846 | 6.870 | 6.836 | 6.865 | 26,217 | +0.02(+0.35%) |
May 26, 2010 | 6.822 | 6.846 | 6.822 | 6.841 | 18,473 | +0.03(+0.42%) |
May 25, 2010 | 6.831 | 6.831 | 6.798 | 6.812 | 38,829 | +0.01(+0.21%) |
May 24, 2010 | 6.764 | 6.822 | 6.764 | 6.798 | 46,066 | +0.01(+0.14%) |
May 21, 2010 | 6.779 | 6.788 | 6.678 | 6.788 | 52,421 | +0.02(+0.36%) |
May 20, 2010 | 6.764 | 6.764 | 6.678 | 6.764 | 58,104 | -0.02(-0.35%) |
May 19, 2010 | 6.750 | 6.793 | 6.740 | 6.788 | 38,448 | +0.04(+0.57%) |
May 18, 2010 | 6.793 | 6.803 | 6.750 | 6.750 | 85,010 | -0.01(-0.14%) |
May 17, 2010 | 6.817 | 6.822 | 6.759 | 6.759 | 42,567 | -0.06(-0.84%) |
May 14, 2010 | 6.817 | 6.817 | 6.793 | 6.817 | 22,368 | +0.01(+0.21%) |
May 13, 2010 | 6.817 | 6.817 | 6.793 | 6.803 | 10,303 | -0.01(-0.21%) |
May 12, 2010 | 6.793 | 6.817 | 6.779 | 6.817 | 34,449 | +0.05(+0.78%) |
May 11, 2010 | 6.754 | 6.769 | 6.721 | 6.764 | 37,205 | +0.02(+0.26%) |
May 10, 2010 | 6.754 | 6.754 | 6.745 | 6.746 | 19,794 | +0.04(+0.52%) |
May 07, 2010 | 6.731 | 6.745 | 6.668 | 6.711 | 22,892 | +0.02(+0.29%) |
May 06, 2010 | 6.774 | 6.778 | 6.668 | 6.692 | 48,060 | -0.09(-1.27%) |
May 05, 2010 | 6.769 | 6.778 | 6.745 | 6.778 | 22,137 | +0.00(+0.07%) |
May 04, 2010 | 6.745 | 6.774 | 6.737 | 6.774 | 62,449 | +0.02(+0.35%) |
May 03, 2010 | 6.764 | 6.764 | 6.711 | 6.750 | 44,617 | +0.04(+0.57%) |
Apr 30, 2010 | 6.692 | 6.711 | 6.683 | 6.711 | 56,332 | +0.01(+0.21%) |
Apr 29, 2010 | 6.678 | 6.702 | 6.678 | 6.697 | 23,676 | -0.00(-0.00%) |
Apr 28, 2010 | 6.692 | 6.697 | 6.692 | 6.697 | 12,821 | +0.01(+0.14%) |
Apr 27, 2010 | 6.659 | 6.697 | 6.659 | 6.687 | 40,584 | +0.00(+0.00%) |
Apr 26, 2010 | 6.702 | 6.702 | 6.673 | 6.687 | 20,647 | -0.01(-0.21%) |
Apr 23, 2010 | 6.697 | 6.702 | 6.692 | 6.702 | 41,630 | +0.00(+0.00%) |
Apr 22, 2010 | 6.687 | 6.702 | 6.687 | 6.702 | 45,148 | +0.02(+0.29%) |
Apr 21, 2010 | 6.673 | 6.687 | 6.673 | 6.683 | 44,596 | +0.01(+0.14%) |
Apr 20, 2010 | 6.673 | 6.683 | 6.668 | 6.673 | 21,756 | +0.00(+0.00%) |
Apr 19, 2010 | 6.654 | 6.679 | 6.641 | 6.673 | 53,276 | +0.01(+0.22%) |
Apr 16, 2010 | 6.644 | 6.659 | 6.643 | 6.659 | 44,356 | +0.01(+0.22%) |
Apr 15, 2010 | 6.635 | 6.654 | 6.635 | 6.644 | 34,036 | +0.00(+0.00%) |
Apr 14, 2010 | 6.625 | 6.654 | 6.621 | 6.644 | 72,654 | +0.02(+0.29%) |
Apr 13, 2010 | 6.630 | 6.635 | 6.616 | 6.625 | 68,005 | +0.01(+0.22%) |
Apr 12, 2010 | 6.606 | 6.611 | 6.596 | 6.611 | 42,725 | +0.01(+0.14%) |
Apr 09, 2010 | 6.601 | 6.606 | 6.596 | 6.601 | 39,853 | +0.00(+0.00%) |
Apr 08, 2010 | 6.563 | 6.601 | 6.563 | 6.601 | 22,872 | -0.01(-0.14%) |
Apr 07, 2010 | 6.601 | 6.616 | 6.596 | 6.611 | 38,602 | +0.01(+0.14%) |
Apr 06, 2010 | 6.558 | 6.606 | 6.558 | 6.601 | 22,996 | +0.01(+0.22%) |
Apr 05, 2010 | 6.587 | 6.592 | 6.577 | 6.587 | 30,521 | -0.00(-0.07%) |
Apr 01, 2010 | 6.577 | 6.592 | 6.592 | 6.592 | 23,970 | +0.02(+0.29%) |
Mar 31, 2010 | 6.558 | 6.573 | 6.544 | 6.573 | 47,584 | +0.01(+0.15%) |
Mar 30, 2010 | 6.592 | 6.601 | 6.558 | 6.563 | 46,026 | -0.03(-0.43%) |
Mar 29, 2010 | 6.544 | 6.596 | 6.544 | 6.592 | 36,377 | +0.02(+0.36%) |
Mar 26, 2010 | 6.573 | 6.592 | 6.568 | 6.568 | 47,441 | -0.01(-0.14%) |
Mar 25, 2010 | 6.596 | 6.606 | 6.568 | 6.577 | 67,986 | -0.01(-0.17%) |
Mar 24, 2010 | 6.611 | 6.611 | 6.582 | 6.589 | 63,118 | -0.02(-0.26%) |
Mar 23, 2010 | 6.596 | 6.611 | 6.587 | 6.606 | 87,065 | +0.01(+0.22%) |
Mar 22, 2010 | 6.558 | 6.601 | 6.558 | 6.592 | 49,209 | +0.00(+0.00%) |
Mar 19, 2010 | 6.596 | 6.596 | 6.582 | 6.592 | 34,338 | -0.00(-0.07%) |
Mar 18, 2010 | 6.535 | 6.601 | 6.535 | 6.596 | 61,941 | +0.00(+0.07%) |
Mar 17, 2010 | 6.592 | 6.596 | 6.530 | 6.592 | 105,213 | +0.00(+0.00%) |
Mar 16, 2010 | 6.573 | 6.592 | 6.573 | 6.592 | 103,678 | +0.00(+0.07%) |
Mar 15, 2010 | 6.582 | 6.601 | 6.563 | 6.587 | 87,999 | +0.04(+0.65%) |
Mar 12, 2010 | 6.539 | 6.554 | 6.527 | 6.544 | 54,264 | +0.02(+0.36%) |
Mar 11, 2010 | 6.516 | 6.539 | 6.516 | 6.520 | 31,667 | +0.02(+0.30%) |
Mar 10, 2010 | 6.473 | 6.501 | 6.473 | 6.501 | 33,384 | +0.03(+0.51%) |
Mar 09, 2010 | 6.463 | 6.473 | 6.459 | 6.468 | 32,207 | +0.01(+0.15%) |
Mar 08, 2010 | 6.435 | 6.463 | 6.435 | 6.459 | 41,261 | +0.02(+0.37%) |
Mar 05, 2010 | 6.425 | 6.440 | 6.420 | 6.435 | 38,887 | +0.02(+0.37%) |
Mar 04, 2010 | 6.407 | 6.421 | 6.407 | 6.411 | 27,878 | +0.01(+0.14%) |
Mar 03, 2010 | 6.397 | 6.407 | 6.369 | 6.402 | 24,260 | +0.00(+0.08%) |
Mar 02, 2010 | 6.373 | 6.397 | 6.372 | 6.397 | 47,174 | +0.03(+0.45%) |