Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.823 | 6.910 | 6.721 | 6.823 | 31,519 | +0.03(+0.45%) |
May 27, 2010 | 6.879 | 6.900 | 6.767 | 6.793 | 46,635 | +0.03(+0.45%) |
May 26, 2010 | 7.201 | 7.201 | 6.726 | 6.762 | 82,327 | -0.29(-4.06%) |
May 25, 2010 | 7.370 | 7.370 | 7.033 | 7.048 | 81,358 | -0.31(-4.17%) |
May 24, 2010 | 7.278 | 7.661 | 7.278 | 7.354 | 190,315 | +0.05(+0.63%) |
May 21, 2010 | 7.211 | 7.349 | 7.068 | 7.308 | 74,650 | +0.23(+3.32%) |
May 20, 2010 | 6.982 | 7.074 | 6.971 | 7.074 | 56,529 | -0.11(-1.49%) |
May 19, 2010 | 7.201 | 7.252 | 6.967 | 7.181 | 112,925 | +0.06(+0.86%) |
May 18, 2010 | 6.956 | 7.324 | 6.895 | 7.120 | 284,130 | +0.16(+2.35%) |
May 17, 2010 | 6.885 | 7.028 | 6.777 | 6.956 | 137,864 | +0.06(+0.89%) |
May 14, 2010 | 6.895 | 6.915 | 6.778 | 6.895 | 159,022 | +0.06(+0.90%) |
May 13, 2010 | 6.757 | 6.834 | 6.716 | 6.834 | 95,471 | +0.11(+1.67%) |
May 12, 2010 | 6.818 | 6.818 | 6.665 | 6.721 | 61,907 | -0.01(-0.19%) |
May 11, 2010 | 6.668 | 6.734 | 6.642 | 6.734 | 105,115 | +0.08(+1.22%) |
May 10, 2010 | 6.597 | 6.683 | 6.551 | 6.653 | 81,443 | +0.10(+1.47%) |
May 07, 2010 | 6.490 | 6.561 | 6.401 | 6.556 | 80,412 | -0.02(-0.23%) |
May 06, 2010 | 6.734 | 6.734 | 6.571 | 6.571 | 39,945 | -0.14(-2.12%) |
May 05, 2010 | 6.709 | 6.719 | 6.698 | 6.714 | 24,961 | -0.06(-0.83%) |
May 04, 2010 | 6.744 | 6.780 | 6.734 | 6.769 | 20,868 | +0.03(+0.45%) |
May 03, 2010 | 6.790 | 6.790 | 6.734 | 6.739 | 45,313 | -0.00(-0.02%) |
Apr 30, 2010 | 6.724 | 6.759 | 6.714 | 6.740 | 40,663 | +0.04(+0.62%) |
Apr 29, 2010 | 6.714 | 6.724 | 6.698 | 6.699 | 36,072 | +0.00(+0.00%) |
Apr 28, 2010 | 6.658 | 6.722 | 6.658 | 6.698 | 25,185 | +0.05(+0.69%) |
Apr 27, 2010 | 6.648 | 6.729 | 6.612 | 6.653 | 31,647 | -0.02(-0.23%) |
Apr 26, 2010 | 6.724 | 6.739 | 6.668 | 6.668 | 22,509 | -0.04(-0.53%) |
Apr 23, 2010 | 6.703 | 6.743 | 6.673 | 6.703 | 56,327 | -0.03(-0.38%) |
Apr 22, 2010 | 6.683 | 6.729 | 6.675 | 6.729 | 28,131 | +0.09(+1.30%) |
Apr 21, 2010 | 6.688 | 6.734 | 6.642 | 6.642 | 10,802 | -0.04(-0.61%) |
Apr 20, 2010 | 6.683 | 6.734 | 6.637 | 6.683 | 36,234 | +0.00(+0.00%) |
Apr 19, 2010 | 6.698 | 6.734 | 6.663 | 6.683 | 27,076 | +0.01(+0.08%) |
Apr 16, 2010 | 6.744 | 6.744 | 6.678 | 6.678 | 19,249 | -0.05(-0.68%) |
Apr 15, 2010 | 6.709 | 6.754 | 6.668 | 6.724 | 55,174 | +0.06(+0.84%) |
Apr 14, 2010 | 6.709 | 6.709 | 6.648 | 6.668 | 24,650 | -0.02(-0.23%) |
Apr 13, 2010 | 6.683 | 6.683 | 6.581 | 6.683 | 31,657 | +0.02(+0.27%) |
Apr 12, 2010 | 6.675 | 6.675 | 6.610 | 6.665 | 20,606 | +0.05(+0.76%) |
Apr 09, 2010 | 6.650 | 6.655 | 6.610 | 6.615 | 18,866 | -0.01(-0.15%) |
Apr 08, 2010 | 6.650 | 6.650 | 6.600 | 6.624 | 23,321 | -0.00(-0.01%) |
Apr 07, 2010 | 6.625 | 6.625 | 6.574 | 6.625 | 17,677 | +0.03(+0.49%) |
Apr 06, 2010 | 6.574 | 6.620 | 6.574 | 6.593 | 27,640 | +0.00(+0.05%) |
Apr 05, 2010 | 6.716 | 6.716 | 6.589 | 6.589 | 30,628 | -0.09(-1.36%) |
Apr 01, 2010 | 6.670 | 6.680 | 6.680 | 6.680 | 43,700 | +0.01(+0.08%) |
Mar 31, 2010 | 6.660 | 6.675 | 6.610 | 6.675 | 60,411 | +0.05(+0.69%) |
Mar 30, 2010 | 6.635 | 6.665 | 6.600 | 6.630 | 41,209 | +0.01(+0.15%) |
Mar 29, 2010 | 6.620 | 6.620 | 6.554 | 6.620 | 40,750 | +0.01(+0.15%) |
Mar 26, 2010 | 6.620 | 6.620 | 6.569 | 6.610 | 48,644 | -0.01(-0.08%) |
Mar 25, 2010 | 6.615 | 6.620 | 6.549 | 6.615 | 42,889 | +0.06(+0.85%) |
Mar 24, 2010 | 6.650 | 6.650 | 6.559 | 6.559 | 57,467 | -0.06(-0.92%) |
Mar 23, 2010 | 6.670 | 6.670 | 6.539 | 6.620 | 52,037 | -0.05(-0.76%) |
Mar 22, 2010 | 6.635 | 6.670 | 6.601 | 6.670 | 49,860 | -0.01(-0.08%) |
Mar 19, 2010 | 6.645 | 6.675 | 6.615 | 6.675 | 33,617 | +0.03(+0.38%) |
Mar 18, 2010 | 6.645 | 6.686 | 6.579 | 6.650 | 85,241 | +0.03(+0.38%) |
Mar 17, 2010 | 6.569 | 6.625 | 6.569 | 6.625 | 88,678 | +0.06(+0.85%) |
Mar 16, 2010 | 6.448 | 6.574 | 6.448 | 6.569 | 87,353 | +0.09(+1.41%) |
Mar 15, 2010 | 6.463 | 6.478 | 6.461 | 6.478 | 28,850 | +0.02(+0.24%) |
Mar 12, 2010 | 6.468 | 6.468 | 6.438 | 6.463 | 28,583 | +0.04(+0.63%) |
Mar 11, 2010 | 6.428 | 6.453 | 6.355 | 6.423 | 49,217 | +0.01(+0.20%) |
Mar 10, 2010 | 6.450 | 6.450 | 6.390 | 6.410 | 19,136 | -0.03(-0.47%) |
Mar 09, 2010 | 6.450 | 6.450 | 6.390 | 6.440 | 34,980 | +0.03(+0.39%) |
Mar 08, 2010 | 6.410 | 6.415 | 6.375 | 6.415 | 29,127 | +0.04(+0.55%) |
Mar 05, 2010 | 6.380 | 6.445 | 6.380 | 6.380 | 38,198 | +0.00(+0.00%) |
Mar 04, 2010 | 6.380 | 6.475 | 6.380 | 6.380 | 87,718 | -0.03(-0.47%) |
Mar 03, 2010 | 6.485 | 6.485 | 6.410 | 6.410 | 35,914 | -0.03(-0.47%) |
Mar 02, 2010 | 6.435 | 6.475 | 6.435 | 6.440 | 38,965 | -0.01(-0.16%) |