Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.926 | 7.010 | 6.874 | 6.874 | 25,397 | -0.05(-0.74%) |
May 27, 2010 | 7.018 | 7.018 | 6.793 | 6.926 | 33,458 | +0.02(+0.35%) |
May 26, 2010 | 6.863 | 7.042 | 6.779 | 6.901 | 46,760 | +0.10(+1.52%) |
May 25, 2010 | 6.589 | 6.847 | 6.589 | 6.798 | 18,361 | +0.11(+1.66%) |
May 24, 2010 | 6.920 | 6.920 | 6.657 | 6.687 | 23,254 | -0.12(-1.75%) |
May 21, 2010 | 6.657 | 7.007 | 6.657 | 6.806 | 49,157 | +0.12(+1.74%) |
May 20, 2010 | 6.808 | 7.072 | 6.644 | 6.690 | 33,211 | -0.33(-4.75%) |
May 19, 2010 | 7.191 | 7.297 | 6.928 | 7.023 | 55,183 | -0.16(-2.19%) |
May 18, 2010 | 7.457 | 7.457 | 7.178 | 7.181 | 16,439 | -0.21(-2.86%) |
May 17, 2010 | 7.416 | 7.441 | 7.284 | 7.392 | 24,003 | +0.01(+0.15%) |
May 14, 2010 | 7.506 | 7.506 | 7.305 | 7.381 | 27,429 | -0.14(-1.80%) |
May 13, 2010 | 7.593 | 7.614 | 7.427 | 7.517 | 34,303 | -0.06(-0.79%) |
May 12, 2010 | 7.243 | 7.590 | 7.162 | 7.576 | 50,927 | +0.32(+4.41%) |
May 11, 2010 | 7.141 | 7.278 | 7.075 | 7.256 | 47,560 | +0.17(+2.37%) |
May 10, 2010 | 6.960 | 7.110 | 6.809 | 7.088 | 80,484 | +0.31(+4.56%) |
May 07, 2010 | 6.646 | 6.993 | 6.646 | 6.779 | 34,461 | +0.12(+1.83%) |
May 06, 2010 | 6.782 | 6.844 | 6.654 | 6.657 | 45,407 | -0.12(-1.84%) |
May 05, 2010 | 6.779 | 6.863 | 6.766 | 6.782 | 33,355 | +0.00(+0.04%) |
May 04, 2010 | 6.958 | 6.958 | 6.755 | 6.779 | 68,116 | -0.25(-3.55%) |
May 03, 2010 | 6.961 | 7.050 | 6.939 | 7.029 | 102,991 | +0.05(+0.70%) |
Apr 30, 2010 | 6.861 | 7.011 | 6.850 | 6.980 | 60,523 | +0.12(+1.74%) |
Apr 29, 2010 | 6.749 | 6.890 | 6.711 | 6.861 | 19,227 | +0.04(+0.64%) |
Apr 28, 2010 | 6.793 | 6.912 | 6.779 | 6.817 | 11,155 | +0.09(+1.33%) |
Apr 27, 2010 | 6.918 | 6.918 | 6.711 | 6.728 | 29,085 | -0.23(-3.35%) |
Apr 26, 2010 | 6.972 | 6.985 | 6.844 | 6.961 | 64,170 | -0.04(-0.50%) |
Apr 23, 2010 | 6.728 | 6.996 | 6.728 | 6.996 | 29,295 | +0.14(+2.10%) |
Apr 22, 2010 | 6.804 | 6.853 | 6.798 | 6.852 | 7,770 | +0.01(+0.12%) |
Apr 21, 2010 | 6.698 | 6.844 | 6.698 | 6.844 | 17,874 | +0.08(+1.24%) |
Apr 20, 2010 | 6.671 | 6.760 | 6.671 | 6.760 | 17,350 | +0.09(+1.42%) |
Apr 19, 2010 | 6.644 | 6.709 | 6.644 | 6.665 | 10,469 | -0.02(-0.32%) |
Apr 16, 2010 | 6.749 | 6.749 | 6.595 | 6.687 | 49,887 | -0.05(-0.68%) |
Apr 15, 2010 | 6.627 | 6.760 | 6.524 | 6.733 | 49,179 | +0.13(+1.97%) |
Apr 14, 2010 | 6.431 | 6.614 | 6.431 | 6.603 | 40,100 | +0.16(+2.48%) |
Apr 13, 2010 | 6.454 | 6.462 | 6.416 | 6.443 | 35,280 | +0.04(+0.59%) |
Apr 12, 2010 | 6.435 | 6.457 | 6.405 | 6.405 | 16,329 | -0.03(-0.42%) |
Apr 09, 2010 | 6.467 | 6.467 | 6.413 | 6.432 | 60,353 | +0.00(+0.00%) |
Apr 08, 2010 | 6.513 | 6.579 | 6.413 | 6.432 | 99,391 | -0.09(-1.33%) |
Apr 07, 2010 | 6.587 | 6.607 | 6.511 | 6.519 | 31,902 | -0.07(-1.03%) |
Apr 06, 2010 | 6.608 | 6.614 | 6.538 | 6.587 | 12,431 | -0.07(-1.06%) |
Apr 05, 2010 | 6.608 | 6.690 | 6.598 | 6.657 | 27,053 | +0.09(+1.45%) |
Apr 01, 2010 | 6.532 | 6.562 | 6.562 | 6.562 | 29,870 | +0.03(+0.41%) |
Mar 31, 2010 | 6.673 | 6.679 | 6.454 | 6.535 | 85,765 | -0.15(-2.27%) |
Mar 30, 2010 | 6.679 | 6.779 | 6.665 | 6.687 | 116,149 | -0.04(-0.56%) |
Mar 29, 2010 | 6.809 | 6.809 | 6.714 | 6.725 | 11,988 | -0.04(-0.60%) |
Mar 26, 2010 | 6.915 | 6.988 | 6.766 | 6.766 | 27,831 | -0.16(-2.35%) |
Mar 25, 2010 | 6.945 | 6.945 | 6.928 | 6.928 | 6,114 | -0.02(-0.27%) |
Mar 24, 2010 | 7.012 | 7.012 | 6.795 | 6.947 | 34,860 | -0.03(-0.47%) |
Mar 23, 2010 | 6.961 | 7.042 | 6.874 | 6.980 | 30,386 | +0.05(+0.66%) |
Mar 22, 2010 | 6.812 | 6.939 | 6.779 | 6.934 | 22,937 | +0.10(+1.51%) |
Mar 19, 2010 | 6.722 | 6.877 | 6.638 | 6.831 | 95,921 | +0.15(+2.27%) |
Mar 18, 2010 | 6.682 | 6.795 | 6.637 | 6.679 | 34,620 | -0.00(-0.04%) |
Mar 17, 2010 | 6.806 | 6.934 | 6.682 | 6.682 | 31,297 | -0.09(-1.36%) |
Mar 16, 2010 | 6.964 | 6.964 | 6.714 | 6.774 | 19,740 | -0.08(-1.11%) |
Mar 15, 2010 | 6.880 | 6.980 | 6.793 | 6.850 | 30,464 | -0.08(-1.17%) |
Mar 12, 2010 | 6.801 | 6.969 | 6.801 | 6.931 | 5,019 | -0.02(-0.35%) |
Mar 11, 2010 | 6.874 | 6.977 | 6.874 | 6.955 | 9,473 | +0.10(+1.42%) |
Mar 10, 2010 | 6.761 | 6.858 | 6.761 | 6.858 | 12,470 | +0.05(+0.75%) |
Mar 09, 2010 | 6.624 | 6.807 | 6.624 | 6.807 | 15,477 | -0.01(-0.16%) |
Mar 08, 2010 | 6.683 | 6.820 | 6.659 | 6.817 | 19,848 | +0.06(+0.92%) |
Mar 05, 2010 | 6.605 | 6.761 | 6.543 | 6.756 | 46,543 | +0.14(+2.16%) |
Mar 04, 2010 | 6.651 | 6.659 | 6.484 | 6.613 | 49,721 | -0.05(-0.77%) |
Mar 03, 2010 | 6.764 | 6.863 | 6.583 | 6.664 | 85,994 | -0.10(-1.47%) |
Mar 02, 2010 | 6.670 | 6.783 | 6.648 | 6.764 | 21,803 | -0.06(-0.87%) |