Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.601 | 6.728 | 6.527 | 6.601 | 131,536 | -0.07(-1.12%) |
May 27, 2010 | 6.659 | 6.713 | 6.659 | 6.676 | 24,557 | +0.00(+0.05%) |
May 26, 2010 | 6.676 | 6.774 | 6.657 | 6.673 | 56,075 | -0.06(-0.86%) |
May 25, 2010 | 6.778 | 6.803 | 6.578 | 6.730 | 104,553 | -0.06(-0.95%) |
May 24, 2010 | 6.845 | 6.845 | 6.778 | 6.795 | 80,987 | -0.07(-1.04%) |
May 21, 2010 | 6.815 | 6.929 | 6.778 | 6.866 | 158,501 | +0.05(+0.75%) |
May 20, 2010 | 7.032 | 7.032 | 6.730 | 6.815 | 231,660 | -0.08(-1.18%) |
May 19, 2010 | 6.862 | 6.931 | 6.834 | 6.896 | 139,430 | +0.03(+0.49%) |
May 18, 2010 | 6.923 | 7.066 | 6.828 | 6.862 | 132,498 | -0.08(-1.22%) |
May 17, 2010 | 6.936 | 7.032 | 6.920 | 6.947 | 46,187 | -0.02(-0.24%) |
May 14, 2010 | 6.964 | 7.079 | 6.902 | 6.964 | 89,412 | +0.01(+0.10%) |
May 13, 2010 | 6.926 | 7.028 | 6.887 | 6.957 | 101,127 | +0.04(+0.59%) |
May 12, 2010 | 6.930 | 6.988 | 6.896 | 6.917 | 110,192 | -0.02(-0.24%) |
May 11, 2010 | 6.947 | 6.998 | 6.930 | 6.933 | 93,449 | -0.05(-0.68%) |
May 10, 2010 | 7.035 | 7.035 | 6.913 | 6.981 | 74,522 | -0.05(-0.72%) |
May 07, 2010 | 7.032 | 7.032 | 6.828 | 7.032 | 140,619 | +0.10(+1.42%) |
May 06, 2010 | 7.022 | 7.062 | 6.933 | 6.933 | 109,141 | -0.01(-0.20%) |
May 05, 2010 | 6.914 | 7.028 | 6.879 | 6.947 | 173,144 | +0.03(+0.44%) |
May 04, 2010 | 6.862 | 6.981 | 6.808 | 6.917 | 185,667 | +0.02(+0.34%) |
May 03, 2010 | 6.971 | 7.055 | 6.859 | 6.893 | 253,467 | -0.06(-0.83%) |
Apr 30, 2010 | 6.981 | 6.981 | 6.856 | 6.950 | 126,631 | +0.05(+0.79%) |
Apr 29, 2010 | 6.878 | 7.015 | 6.862 | 6.896 | 139,857 | -0.02(-0.25%) |
Apr 28, 2010 | 6.862 | 6.913 | 6.828 | 6.913 | 171,827 | +0.05(+0.74%) |
Apr 27, 2010 | 6.828 | 6.879 | 6.828 | 6.862 | 88,084 | +0.01(+0.20%) |
Apr 26, 2010 | 6.886 | 6.937 | 6.795 | 6.849 | 178,432 | -0.04(-0.54%) |
Apr 23, 2010 | 6.818 | 6.886 | 6.791 | 6.886 | 218,263 | +0.10(+1.45%) |
Apr 22, 2010 | 6.778 | 6.815 | 6.778 | 6.788 | 76,693 | -0.02(-0.35%) |
Apr 21, 2010 | 6.785 | 6.811 | 6.747 | 6.811 | 106,902 | +0.03(+0.50%) |
Apr 20, 2010 | 7.106 | 7.106 | 6.625 | 6.778 | 118,493 | +0.02(+0.25%) |
Apr 19, 2010 | 6.744 | 6.805 | 6.728 | 6.761 | 193,897 | +0.02(+0.25%) |
Apr 16, 2010 | 6.723 | 6.750 | 6.703 | 6.744 | 39,246 | +0.04(+0.66%) |
Apr 15, 2010 | 6.727 | 6.730 | 6.659 | 6.700 | 135,047 | +0.01(+0.10%) |
Apr 14, 2010 | 6.632 | 6.703 | 6.628 | 6.693 | 107,353 | +0.03(+0.51%) |
Apr 13, 2010 | 6.744 | 6.744 | 6.574 | 6.659 | 159,658 | -0.02(-0.25%) |
Apr 12, 2010 | 6.778 | 6.778 | 6.645 | 6.676 | 248,067 | -0.10(-1.50%) |
Apr 09, 2010 | 6.788 | 6.788 | 6.778 | 6.778 | 242,091 | +0.00(+0.00%) |
Apr 08, 2010 | 6.784 | 6.784 | 6.778 | 6.778 | 136,921 | +0.00(+0.00%) |
Apr 07, 2010 | 6.778 | 6.781 | 6.778 | 6.778 | 82,182 | +0.00(+0.00%) |
Apr 06, 2010 | 6.778 | 6.781 | 6.778 | 6.778 | 233,268 | +0.00(+0.00%) |
Apr 05, 2010 | 6.778 | 6.781 | 6.778 | 6.778 | 133,100 | +0.00(+0.00%) |
Apr 01, 2010 | 6.784 | 6.778 | 6.778 | 6.778 | 172,332 | -0.01(-0.10%) |
Mar 31, 2010 | 6.781 | 6.786 | 6.778 | 6.784 | 137,113 | +0.01(+0.10%) |
Mar 30, 2010 | 6.795 | 6.795 | 6.778 | 6.778 | 176,065 | +0.00(+0.00%) |
Mar 29, 2010 | 6.781 | 6.795 | 6.778 | 6.778 | 34,938 | +0.00(+0.00%) |
Mar 26, 2010 | 6.805 | 6.805 | 6.778 | 6.778 | 104,137 | -0.00(-0.05%) |
Mar 25, 2010 | 6.784 | 6.801 | 6.778 | 6.781 | 603,763 | +0.00(+0.05%) |
Mar 24, 2010 | 6.784 | 6.784 | 6.778 | 6.778 | 20,302 | +0.00(+0.00%) |
Mar 23, 2010 | 6.805 | 6.805 | 6.778 | 6.778 | 50,755 | -0.01(-0.15%) |
Mar 22, 2010 | 6.828 | 6.828 | 6.788 | 6.788 | 21,246 | -0.02(-0.25%) |
Mar 19, 2010 | 6.805 | 6.835 | 6.798 | 6.805 | 56,657 | +0.02(+0.25%) |
Mar 18, 2010 | 6.801 | 6.801 | 6.778 | 6.788 | 19,697 | -0.01(-0.10%) |
Mar 17, 2010 | 6.798 | 6.800 | 6.778 | 6.795 | 39,905 | -0.00(-0.05%) |
Mar 16, 2010 | 6.801 | 6.801 | 6.798 | 6.798 | 15,492 | -0.01(-0.10%) |
Mar 15, 2010 | 6.795 | 6.805 | 6.795 | 6.805 | 18,584 | +0.02(+0.35%) |
Mar 12, 2010 | 6.781 | 6.788 | 6.778 | 6.781 | 56,362 | -0.02(-0.25%) |
Mar 11, 2010 | 6.795 | 6.808 | 6.781 | 6.798 | 47,509 | +0.01(+0.20%) |
Mar 10, 2010 | 6.781 | 6.784 | 6.778 | 6.784 | 122,462 | +0.00(+0.05%) |
Mar 09, 2010 | 6.781 | 6.784 | 6.778 | 6.781 | 141,761 | -0.00(-0.05%) |
Mar 08, 2010 | 6.791 | 6.791 | 6.778 | 6.784 | 116,631 | +0.01(+0.10%) |
Mar 05, 2010 | 6.791 | 6.795 | 6.778 | 6.778 | 75,838 | -0.01(-0.10%) |
Mar 04, 2010 | 6.791 | 6.791 | 6.781 | 6.784 | 8,852 | -0.01(-0.10%) |
Mar 03, 2010 | 6.795 | 6.795 | 6.781 | 6.791 | 87,641 | -0.00(-0.05%) |
Mar 02, 2010 | 6.798 | 6.798 | 6.790 | 6.795 | 32,607 | +0.00(+0.05%) |