Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.757 | 6.783 | 6.674 | 6.757 | 173,349 | -0.00(-0.04%) |
May 27, 2010 | 6.683 | 6.760 | 6.673 | 6.760 | 129,301 | +0.13(+2.00%) |
May 26, 2010 | 6.613 | 6.671 | 6.533 | 6.628 | 2,085 | +0.11(+1.72%) |
May 25, 2010 | 6.438 | 6.542 | 6.421 | 6.516 | 244,173 | -0.13(-1.95%) |
May 24, 2010 | 6.662 | 6.697 | 6.616 | 6.645 | 160,323 | +0.00(+0.00%) |
May 21, 2010 | 6.608 | 6.700 | 6.343 | 6.645 | 323,021 | +0.02(+0.26%) |
May 20, 2010 | 6.616 | 6.691 | 6.579 | 6.628 | 229,427 | -0.13(-1.96%) |
May 19, 2010 | 6.858 | 6.858 | 6.654 | 6.760 | 310,712 | -0.09(-1.38%) |
May 18, 2010 | 6.956 | 6.956 | 6.823 | 6.855 | 143,811 | +0.06(+0.85%) |
May 17, 2010 | 6.887 | 6.898 | 6.737 | 6.798 | 209,234 | -0.06(-0.88%) |
May 14, 2010 | 6.858 | 6.964 | 6.803 | 6.858 | 300,756 | -0.08(-1.12%) |
May 13, 2010 | 7.010 | 7.010 | 6.916 | 6.936 | 168,350 | -0.03(-0.45%) |
May 12, 2010 | 7.074 | 7.074 | 6.956 | 6.967 | 189,346 | -0.05(-0.74%) |
May 11, 2010 | 6.991 | 7.019 | 6.967 | 7.019 | 107,318 | +0.02(+0.32%) |
May 10, 2010 | 6.968 | 7.005 | 6.820 | 6.997 | 389,033 | +0.11(+1.58%) |
May 07, 2010 | 6.768 | 6.906 | 6.469 | 6.888 | 571,810 | +0.18(+2.73%) |
May 06, 2010 | 7.011 | 7.037 | 5.789 | 6.706 | 1,551,842 | -0.33(-4.63%) |
May 05, 2010 | 7.043 | 7.120 | 6.984 | 7.031 | 241,679 | -0.12(-1.68%) |
May 04, 2010 | 7.143 | 7.163 | 7.111 | 7.151 | 170,965 | -0.00(-0.04%) |
May 03, 2010 | 7.137 | 7.163 | 7.108 | 7.154 | 208,379 | +0.03(+0.36%) |
Apr 30, 2010 | 7.091 | 7.131 | 7.068 | 7.128 | 170,030 | +0.06(+0.89%) |
Apr 29, 2010 | 7.008 | 7.065 | 7.000 | 7.065 | 143,096 | +0.06(+0.82%) |
Apr 28, 2010 | 7.048 | 7.070 | 6.974 | 7.008 | 191,635 | +0.01(+0.12%) |
Apr 27, 2010 | 7.065 | 7.065 | 6.997 | 7.000 | 188,438 | -0.05(-0.69%) |
Apr 26, 2010 | 7.048 | 7.068 | 7.016 | 7.048 | 168,724 | +0.01(+0.20%) |
Apr 23, 2010 | 7.008 | 7.034 | 6.946 | 7.034 | 128,758 | +0.04(+0.61%) |
Apr 22, 2010 | 6.946 | 6.991 | 6.911 | 6.991 | 176,988 | +0.05(+0.74%) |
Apr 21, 2010 | 7.048 | 7.051 | 6.927 | 6.940 | 213,628 | -0.08(-1.10%) |
Apr 20, 2010 | 6.911 | 7.017 | 6.911 | 7.017 | 182,898 | +0.11(+1.53%) |
Apr 19, 2010 | 6.954 | 6.971 | 6.863 | 6.911 | 236,587 | -0.02(-0.33%) |
Apr 16, 2010 | 6.997 | 7.011 | 6.908 | 6.934 | 167,611 | -0.06(-0.90%) |
Apr 15, 2010 | 6.931 | 6.997 | 6.931 | 6.997 | 167,092 | +0.07(+0.99%) |
Apr 14, 2010 | 6.997 | 6.997 | 6.874 | 6.928 | 133,275 | +0.03(+0.41%) |
Apr 13, 2010 | 6.926 | 6.931 | 6.834 | 6.900 | 165,356 | -0.01(-0.08%) |
Apr 12, 2010 | 6.948 | 6.948 | 6.903 | 6.906 | 159,883 | +0.00(+0.00%) |
Apr 09, 2010 | 6.900 | 6.934 | 6.900 | 6.906 | 114,286 | +0.02(+0.33%) |
Apr 08, 2010 | 6.888 | 6.914 | 6.851 | 6.883 | 104,128 | -0.00(-0.05%) |
Apr 07, 2010 | 6.875 | 6.901 | 6.827 | 6.886 | 146,305 | +0.03(+0.45%) |
Apr 06, 2010 | 6.801 | 6.881 | 6.801 | 6.855 | 203,288 | +0.03(+0.46%) |
Apr 05, 2010 | 6.827 | 6.880 | 6.794 | 6.824 | 189,592 | -0.02(-0.25%) |
Apr 01, 2010 | 6.804 | 6.841 | 6.841 | 6.841 | 166,132 | +0.05(+0.67%) |
Mar 31, 2010 | 6.813 | 6.841 | 6.773 | 6.796 | 291,924 | -0.10(-1.44%) |
Mar 30, 2010 | 6.835 | 6.935 | 6.835 | 6.895 | 235,957 | +0.03(+0.45%) |
Mar 29, 2010 | 6.821 | 6.886 | 6.821 | 6.864 | 103,901 | +0.03(+0.37%) |
Mar 26, 2010 | 6.833 | 6.886 | 6.833 | 6.838 | 154,037 | -0.01(-0.21%) |
Mar 25, 2010 | 6.855 | 6.898 | 6.824 | 6.852 | 184,121 | +0.03(+0.39%) |
Mar 24, 2010 | 6.767 | 6.850 | 6.767 | 6.825 | 156,542 | +0.03(+0.44%) |
Mar 23, 2010 | 6.762 | 6.804 | 6.716 | 6.796 | 195,979 | +0.05(+0.76%) |
Mar 22, 2010 | 6.668 | 6.745 | 6.665 | 6.745 | 79,503 | +0.03(+0.51%) |
Mar 19, 2010 | 6.747 | 6.747 | 6.662 | 6.711 | 416,798 | -0.05(-0.73%) |
Mar 18, 2010 | 6.719 | 6.770 | 6.699 | 6.760 | 109,608 | +0.04(+0.65%) |
Mar 17, 2010 | 6.716 | 6.744 | 6.696 | 6.716 | 149,060 | +0.00(+0.00%) |
Mar 16, 2010 | 6.708 | 6.759 | 6.651 | 6.716 | 155,392 | +0.01(+0.17%) |
Mar 15, 2010 | 6.674 | 6.708 | 6.660 | 6.705 | 163,857 | -0.02(-0.30%) |
Mar 12, 2010 | 6.793 | 6.793 | 6.722 | 6.725 | 174,174 | -0.04(-0.55%) |
Mar 11, 2010 | 6.733 | 6.762 | 6.719 | 6.762 | 94,917 | +0.02(+0.34%) |
Mar 10, 2010 | 6.793 | 6.804 | 6.733 | 6.739 | 130,200 | -0.04(-0.59%) |
Mar 09, 2010 | 6.756 | 6.784 | 6.745 | 6.779 | 265,649 | -0.01(-0.14%) |
Mar 08, 2010 | 6.813 | 6.825 | 6.763 | 6.788 | 379,951 | -0.04(-0.54%) |
Mar 05, 2010 | 6.768 | 6.858 | 6.763 | 6.825 | 312,396 | +0.05(+0.79%) |
Mar 04, 2010 | 6.591 | 6.813 | 6.428 | 6.771 | 172,651 | +0.02(+0.25%) |
Mar 03, 2010 | 6.799 | 6.887 | 6.726 | 6.754 | 413,874 | +0.00(+0.04%) |
Mar 02, 2010 | 6.712 | 6.757 | 6.673 | 6.751 | 183,549 | +0.07(+1.01%) |