Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.951 | 6.951 | 6.888 | 6.951 | 107,083 | +0.03(+0.46%) |
May 27, 2010 | 6.893 | 6.919 | 6.888 | 6.919 | 80,188 | +0.05(+0.69%) |
May 26, 2010 | 6.851 | 6.898 | 6.851 | 6.872 | 141,067 | +0.03(+0.46%) |
May 25, 2010 | 6.893 | 6.903 | 6.824 | 6.840 | 141,185 | -0.06(-0.92%) |
May 24, 2010 | 6.914 | 6.940 | 6.903 | 6.903 | 74,519 | +0.01(+0.15%) |
May 21, 2010 | 6.851 | 6.935 | 6.802 | 6.893 | 127,012 | -0.03(-0.46%) |
May 20, 2010 | 6.903 | 6.924 | 6.872 | 6.924 | 115,300 | -0.03(-0.38%) |
May 19, 2010 | 6.882 | 6.951 | 6.861 | 6.951 | 122,909 | +0.02(+0.30%) |
May 18, 2010 | 6.909 | 6.935 | 6.877 | 6.930 | 127,405 | +0.02(+0.23%) |
May 17, 2010 | 6.903 | 6.935 | 6.893 | 6.914 | 105,832 | +0.00(+0.00%) |
May 14, 2010 | 6.914 | 6.998 | 6.898 | 6.914 | 141,096 | -0.08(-1.20%) |
May 13, 2010 | 6.967 | 7.009 | 6.967 | 6.998 | 63,234 | +0.02(+0.23%) |
May 12, 2010 | 6.940 | 6.988 | 6.940 | 6.982 | 89,657 | +0.04(+0.58%) |
May 11, 2010 | 6.932 | 6.948 | 6.921 | 6.942 | 99,432 | +0.02(+0.23%) |
May 10, 2010 | 6.927 | 6.942 | 6.927 | 6.927 | 111,390 | +0.06(+0.84%) |
May 07, 2010 | 6.885 | 6.932 | 6.869 | 6.869 | 126,527 | -0.04(-0.61%) |
May 06, 2010 | 6.942 | 6.948 | 6.843 | 6.911 | 145,428 | -0.03(-0.45%) |
May 05, 2010 | 6.942 | 6.958 | 6.937 | 6.942 | 131,378 | +0.01(+0.15%) |
May 04, 2010 | 6.885 | 6.932 | 6.885 | 6.932 | 68,449 | +0.03(+0.41%) |
May 03, 2010 | 6.895 | 6.916 | 6.895 | 6.904 | 129,723 | +0.01(+0.12%) |
Apr 30, 2010 | 6.885 | 6.911 | 6.885 | 6.895 | 112,971 | +0.00(+0.00%) |
Apr 29, 2010 | 6.890 | 6.900 | 6.885 | 6.895 | 128,163 | +0.01(+0.17%) |
Apr 28, 2010 | 6.869 | 6.895 | 6.869 | 6.883 | 61,356 | +0.01(+0.13%) |
Apr 27, 2010 | 6.885 | 6.906 | 6.858 | 6.874 | 149,870 | +0.01(+0.15%) |
Apr 26, 2010 | 6.837 | 6.869 | 6.837 | 6.864 | 106,195 | +0.02(+0.31%) |
Apr 23, 2010 | 6.822 | 6.858 | 6.822 | 6.843 | 139,747 | +0.01(+0.08%) |
Apr 22, 2010 | 6.806 | 6.843 | 6.785 | 6.837 | 65,229 | +0.03(+0.38%) |
Apr 21, 2010 | 6.775 | 6.811 | 6.738 | 6.811 | 94,100 | +0.05(+0.70%) |
Apr 20, 2010 | 6.785 | 6.785 | 6.759 | 6.764 | 110,930 | +0.00(+0.00%) |
Apr 19, 2010 | 6.759 | 6.769 | 6.759 | 6.764 | 230,996 | +0.01(+0.08%) |
Apr 16, 2010 | 6.790 | 6.811 | 6.748 | 6.759 | 135,647 | -0.03(-0.46%) |
Apr 15, 2010 | 6.806 | 6.837 | 6.790 | 6.790 | 139,354 | -0.01(-0.15%) |
Apr 14, 2010 | 6.874 | 6.874 | 6.780 | 6.801 | 185,785 | +0.01(+0.15%) |
Apr 13, 2010 | 6.775 | 6.806 | 6.764 | 6.790 | 87,283 | +0.02(+0.28%) |
Apr 12, 2010 | 6.756 | 6.797 | 6.749 | 6.771 | 188,042 | +0.00(+0.00%) |
Apr 09, 2010 | 6.740 | 6.782 | 6.740 | 6.771 | 113,316 | +0.02(+0.23%) |
Apr 08, 2010 | 6.771 | 6.771 | 6.730 | 6.756 | 118,014 | -0.01(-0.08%) |
Apr 07, 2010 | 6.745 | 6.787 | 6.745 | 6.761 | 113,211 | +0.02(+0.31%) |
Apr 06, 2010 | 6.761 | 6.803 | 6.740 | 6.740 | 110,418 | -0.03(-0.39%) |
Apr 05, 2010 | 6.771 | 6.792 | 6.735 | 6.766 | 138,908 | +0.02(+0.31%) |
Apr 01, 2010 | 6.782 | 6.745 | 6.745 | 6.745 | 108,495 | -0.04(-0.54%) |
Mar 31, 2010 | 6.735 | 6.797 | 6.735 | 6.782 | 102,438 | +0.04(+0.62%) |
Mar 30, 2010 | 6.761 | 6.766 | 6.740 | 6.740 | 152,948 | -0.01(-0.15%) |
Mar 29, 2010 | 6.688 | 6.766 | 6.688 | 6.751 | 195,508 | +0.07(+1.09%) |
Mar 26, 2010 | 6.641 | 6.714 | 6.641 | 6.678 | 167,131 | +0.01(+0.16%) |
Mar 25, 2010 | 6.641 | 6.667 | 6.641 | 6.667 | 121,668 | +0.02(+0.31%) |
Mar 24, 2010 | 6.636 | 6.667 | 6.615 | 6.646 | 242,376 | -0.01(-0.08%) |
Mar 23, 2010 | 6.662 | 6.672 | 6.640 | 6.651 | 176,836 | -0.01(-0.08%) |
Mar 22, 2010 | 6.594 | 6.657 | 6.594 | 6.657 | 105,917 | +0.06(+0.95%) |
Mar 19, 2010 | 6.604 | 6.625 | 6.584 | 6.594 | 147,021 | -0.02(-0.24%) |
Mar 18, 2010 | 6.599 | 6.651 | 6.589 | 6.610 | 159,937 | +0.01(+0.16%) |
Mar 17, 2010 | 6.662 | 6.672 | 6.552 | 6.599 | 362,703 | -0.08(-1.17%) |
Mar 16, 2010 | 6.662 | 6.678 | 6.615 | 6.678 | 232,644 | +0.03(+0.47%) |
Mar 15, 2010 | 6.641 | 6.651 | 6.636 | 6.646 | 107,092 | +0.01(+0.14%) |
Mar 12, 2010 | 6.615 | 6.646 | 6.604 | 6.637 | 119,916 | +0.02(+0.26%) |
Mar 11, 2010 | 6.667 | 6.688 | 6.615 | 6.620 | 183,927 | -0.04(-0.58%) |
Mar 10, 2010 | 6.643 | 6.669 | 6.633 | 6.659 | 124,760 | +0.02(+0.30%) |
Mar 09, 2010 | 6.622 | 6.651 | 6.617 | 6.639 | 72,653 | -0.00(-0.06%) |
Mar 08, 2010 | 6.612 | 6.643 | 6.581 | 6.643 | 140,800 | +0.05(+0.71%) |
Mar 05, 2010 | 6.565 | 6.612 | 6.565 | 6.596 | 95,193 | +0.03(+0.39%) |
Mar 04, 2010 | 6.545 | 6.586 | 6.539 | 6.570 | 91,075 | +0.01(+0.16%) |
Mar 03, 2010 | 6.560 | 6.576 | 6.555 | 6.560 | 88,594 | +0.02(+0.24%) |
Mar 02, 2010 | 6.555 | 6.586 | 6.545 | 6.545 | 196,916 | -0.01(-0.08%) |