Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.600 | 6.660 | 6.560 | 6.600 | 71,247 | -0.06(-0.90%) |
May 27, 2010 | 6.680 | 6.680 | 6.540 | 6.660 | 83,318 | +0.10(+1.52%) |
May 26, 2010 | 6.560 | 6.620 | 6.400 | 6.560 | 1,589 | +0.12(+1.86%) |
May 25, 2010 | 6.320 | 6.470 | 6.270 | 6.440 | 122,795 | +0.00(+0.00%) |
May 24, 2010 | 6.470 | 6.570 | 6.370 | 6.440 | 146,611 | -0.01(-0.16%) |
May 21, 2010 | 6.390 | 6.560 | 6.390 | 6.450 | 233,792 | -0.01(-0.15%) |
May 20, 2010 | 6.540 | 6.650 | 6.450 | 6.460 | 206,788 | -0.21(-3.15%) |
May 19, 2010 | 6.630 | 6.750 | 6.590 | 6.670 | 187,273 | +0.00(+0.00%) |
May 18, 2010 | 6.920 | 6.920 | 6.660 | 6.670 | 669 | -0.17(-2.49%) |
May 17, 2010 | 6.730 | 7.000 | 6.710 | 6.840 | 327,194 | +0.12(+1.79%) |
May 14, 2010 | 6.720 | 6.730 | 6.640 | 6.720 | 196,235 | -0.03(-0.44%) |
May 13, 2010 | 6.700 | 6.780 | 6.590 | 6.750 | 193,879 | +0.03(+0.45%) |
May 12, 2010 | 6.600 | 6.750 | 6.565 | 6.720 | 674,248 | +0.12(+1.82%) |
May 11, 2010 | 6.590 | 6.660 | 6.570 | 6.600 | 160 | +0.04(+0.61%) |
May 10, 2010 | 6.535 | 6.580 | 6.500 | 6.560 | 233,351 | +0.15(+2.34%) |
May 07, 2010 | 6.480 | 6.590 | 6.390 | 6.410 | 386,822 | -0.14(-2.14%) |
May 06, 2010 | 6.600 | 6.650 | 6.380 | 6.550 | 294,433 | -0.10(-1.50%) |
May 05, 2010 | 6.737 | 6.830 | 6.380 | 6.650 | 894,149 | -0.49(-6.86%) |
May 04, 2010 | 7.220 | 7.240 | 7.030 | 7.140 | 195,472 | -0.12(-1.65%) |
May 03, 2010 | 7.240 | 7.530 | 7.210 | 7.260 | 426,201 | +0.25(+3.57%) |
Apr 30, 2010 | 7.130 | 7.200 | 7.010 | 7.010 | 158,117 | -0.14(-1.96%) |
Apr 29, 2010 | 7.110 | 7.150 | 7.050 | 7.150 | 118,610 | +0.03(+0.42%) |
Apr 28, 2010 | 7.100 | 7.130 | 7.070 | 7.120 | 72,884 | +0.01(+0.14%) |
Apr 27, 2010 | 7.090 | 7.140 | 7.050 | 7.110 | 191,567 | +0.02(+0.28%) |
Apr 26, 2010 | 7.050 | 7.110 | 7.040 | 7.090 | 84,617 | +0.06(+0.85%) |
Apr 23, 2010 | 7.050 | 7.050 | 6.890 | 7.030 | 79,792 | +0.00(+0.00%) |
Apr 22, 2010 | 6.870 | 7.040 | 6.790 | 7.030 | 124,473 | +0.09(+1.30%) |
Apr 21, 2010 | 6.830 | 6.940 | 6.770 | 6.940 | 71,453 | +0.09(+1.31%) |
Apr 20, 2010 | 6.800 | 6.880 | 6.760 | 6.850 | 2,174 | +0.05(+0.74%) |
Apr 19, 2010 | 6.790 | 6.860 | 6.780 | 6.800 | 78,160 | -0.03(-0.44%) |
Apr 16, 2010 | 6.770 | 6.880 | 6.650 | 6.830 | 135,110 | +0.08(+1.19%) |
Apr 15, 2010 | 6.650 | 6.790 | 6.540 | 6.750 | 109,227 | +0.08(+1.20%) |
Apr 14, 2010 | 6.650 | 6.670 | 6.590 | 6.670 | 98,624 | +0.08(+1.21%) |
Apr 13, 2010 | 6.570 | 6.630 | 6.560 | 6.590 | 107,555 | -0.01(-0.15%) |
Apr 12, 2010 | 6.610 | 6.630 | 6.580 | 6.600 | 94,302 | -0.01(-0.15%) |
Apr 09, 2010 | 6.590 | 6.630 | 6.550 | 6.610 | 127,197 | +0.00(+0.00%) |
Apr 08, 2010 | 6.650 | 6.650 | 6.570 | 6.610 | 58,804 | -0.05(-0.75%) |
Apr 07, 2010 | 6.600 | 6.660 | 6.540 | 6.660 | 189,156 | +0.03(+0.45%) |
Apr 06, 2010 | 6.670 | 6.730 | 6.600 | 6.630 | 119,124 | -0.08(-1.19%) |
Apr 05, 2010 | 6.590 | 6.710 | 6.572 | 6.710 | 59,111 | +0.12(+1.82%) |
Apr 01, 2010 | 6.580 | 6.590 | 6.590 | 6.590 | 265,000 | +0.02(+0.30%) |
Mar 31, 2010 | 6.590 | 6.640 | 6.530 | 6.570 | 98,096 | -0.06(-0.90%) |
Mar 30, 2010 | 6.590 | 6.630 | 6.580 | 6.630 | 47,043 | +0.04(+0.61%) |
Mar 29, 2010 | 6.560 | 6.610 | 6.450 | 6.590 | 86,371 | +0.02(+0.30%) |
Mar 26, 2010 | 6.550 | 6.580 | 6.510 | 6.570 | 110,818 | +0.06(+0.92%) |
Mar 25, 2010 | 6.500 | 6.520 | 6.470 | 6.510 | 352,651 | +0.03(+0.46%) |
Mar 24, 2010 | 6.510 | 6.580 | 6.480 | 6.480 | 139,585 | -0.07(-1.07%) |
Mar 23, 2010 | 6.640 | 6.690 | 6.534 | 6.550 | 127,643 | -0.10(-1.50%) |
Mar 22, 2010 | 6.540 | 6.670 | 6.530 | 6.650 | 92,827 | +0.06(+0.91%) |
Mar 19, 2010 | 6.550 | 6.600 | 6.400 | 6.590 | 227,332 | +0.08(+1.23%) |
Mar 18, 2010 | 6.510 | 6.570 | 6.470 | 6.510 | 71,421 | -0.02(-0.31%) |
Mar 17, 2010 | 6.540 | 6.580 | 6.460 | 6.530 | 68,851 | -0.02(-0.31%) |
Mar 16, 2010 | 6.640 | 6.640 | 6.510 | 6.550 | 80,414 | -0.09(-1.36%) |
Mar 15, 2010 | 6.580 | 6.690 | 6.570 | 6.640 | 67,201 | +0.05(+0.76%) |
Mar 12, 2010 | 6.510 | 6.600 | 6.445 | 6.590 | 89,300 | +0.08(+1.23%) |
Mar 11, 2010 | 6.410 | 6.510 | 6.370 | 6.510 | 78,294 | +0.09(+1.40%) |
Mar 10, 2010 | 6.370 | 6.420 | 6.310 | 6.420 | 315,145 | +0.03(+0.47%) |
Mar 09, 2010 | 6.350 | 6.430 | 6.300 | 6.390 | 73,241 | -0.01(-0.16%) |
Mar 08, 2010 | 6.400 | 6.400 | 6.310 | 6.400 | 108,415 | +0.01(+0.16%) |
Mar 05, 2010 | 6.280 | 6.400 | 6.230 | 6.390 | 167,977 | +0.12(+1.91%) |
Mar 04, 2010 | 6.280 | 6.320 | 6.220 | 6.270 | 67,754 | +0.01(+0.16%) |
Mar 03, 2010 | 6.340 | 6.450 | 6.250 | 6.260 | 185,344 | -0.09(-1.42%) |
Mar 02, 2010 | 6.370 | 6.410 | 6.300 | 6.350 | 93,664 | -0.03(-0.47%) |