Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.563 | 6.523 | 6.310 | 6.320 | 631,891 | -0.24(-3.70%) |
May 27, 2010 | 6.443 | 6.568 | 6.420 | 6.563 | 485,766 | +0.26(+4.07%) |
May 26, 2010 | 6.415 | 6.435 | 6.299 | 6.306 | 417,359 | -0.07(-1.15%) |
May 25, 2010 | 6.299 | 6.405 | 6.221 | 6.380 | 550,631 | +0.00(+0.06%) |
May 24, 2010 | 6.441 | 6.441 | 6.310 | 6.376 | 595,917 | -0.09(-1.40%) |
May 21, 2010 | 6.348 | 6.534 | 6.348 | 6.466 | 637,845 | +0.08(+1.32%) |
May 20, 2010 | 6.445 | 6.577 | 6.361 | 6.382 | 619,791 | -0.26(-3.92%) |
May 19, 2010 | 6.676 | 6.744 | 6.626 | 6.643 | 653,184 | -0.06(-0.83%) |
May 18, 2010 | 6.871 | 6.871 | 6.676 | 6.698 | 284,723 | -0.13(-1.97%) |
May 17, 2010 | 6.788 | 6.833 | 6.684 | 6.833 | 646,325 | +0.07(+1.04%) |
May 14, 2010 | 6.766 | 6.791 | 6.688 | 6.762 | 655,582 | -0.05(-0.79%) |
May 13, 2010 | 6.875 | 6.902 | 6.773 | 6.817 | 473,221 | -0.06(-0.93%) |
May 12, 2010 | 6.791 | 6.897 | 6.701 | 6.881 | 512,760 | +0.09(+1.34%) |
May 11, 2010 | 6.770 | 6.829 | 6.585 | 6.790 | 480,970 | +0.12(+1.83%) |
May 10, 2010 | 6.556 | 6.706 | 6.504 | 6.668 | 658,440 | +0.19(+2.92%) |
May 07, 2010 | 6.503 | 6.608 | 6.414 | 6.479 | 670,540 | -0.06(-0.92%) |
May 06, 2010 | 6.619 | 6.705 | 6.431 | 6.540 | 669,381 | -0.12(-1.83%) |
May 05, 2010 | 6.654 | 6.710 | 6.600 | 6.662 | 408,523 | +0.06(+0.90%) |
May 04, 2010 | 6.715 | 6.715 | 6.562 | 6.602 | 778,707 | -0.19(-2.76%) |
May 03, 2010 | 6.783 | 6.791 | 6.707 | 6.790 | 339,188 | +0.05(+0.80%) |
Apr 30, 2010 | 6.897 | 6.920 | 6.736 | 6.736 | 556,069 | -0.18(-2.62%) |
Apr 29, 2010 | 6.871 | 6.917 | 6.756 | 6.917 | 429,181 | +0.09(+1.37%) |
Apr 28, 2010 | 6.764 | 6.901 | 6.741 | 6.824 | 434,413 | +0.12(+1.75%) |
Apr 27, 2010 | 6.801 | 6.920 | 6.694 | 6.707 | 620,879 | -0.10(-1.46%) |
Apr 26, 2010 | 6.878 | 6.910 | 6.785 | 6.807 | 281,563 | -0.10(-1.42%) |
Apr 23, 2010 | 6.877 | 6.906 | 6.793 | 6.905 | 267,003 | +0.02(+0.29%) |
Apr 22, 2010 | 6.814 | 6.907 | 6.730 | 6.885 | 424,068 | -0.00(-0.02%) |
Apr 21, 2010 | 6.818 | 6.893 | 6.740 | 6.886 | 236,174 | +0.08(+1.22%) |
Apr 20, 2010 | 6.713 | 6.803 | 6.704 | 6.803 | 407,149 | +0.10(+1.43%) |
Apr 19, 2010 | 6.587 | 6.707 | 6.562 | 6.707 | 426,268 | +0.08(+1.22%) |
Apr 16, 2010 | 6.673 | 6.693 | 6.560 | 6.626 | 714,096 | -0.05(-0.74%) |
Apr 15, 2010 | 6.668 | 6.735 | 6.663 | 6.676 | 249,433 | -0.03(-0.47%) |
Apr 14, 2010 | 6.711 | 6.711 | 6.630 | 6.707 | 442,250 | +0.05(+0.78%) |
Apr 13, 2010 | 6.630 | 6.676 | 6.629 | 6.655 | 584,024 | -0.04(-0.53%) |
Apr 12, 2010 | 6.652 | 6.701 | 6.628 | 6.691 | 332,543 | +0.04(+0.57%) |
Apr 09, 2010 | 6.702 | 6.702 | 6.638 | 6.653 | 291,250 | -0.06(-0.84%) |
Apr 08, 2010 | 6.647 | 6.733 | 6.643 | 6.710 | 355,448 | +0.03(+0.47%) |
Apr 07, 2010 | 6.640 | 6.697 | 6.620 | 6.678 | 275,021 | +0.01(+0.15%) |
Apr 06, 2010 | 6.571 | 6.698 | 6.556 | 6.668 | 273,473 | +0.06(+0.97%) |
Apr 05, 2010 | 6.557 | 6.687 | 6.493 | 6.604 | 222,970 | +0.06(+0.96%) |
Apr 01, 2010 | 6.556 | 6.541 | 6.541 | 6.541 | 876,513 | +0.05(+0.72%) |
Mar 31, 2010 | 6.546 | 6.629 | 6.493 | 6.494 | 513,307 | -0.06(-0.90%) |
Mar 30, 2010 | 6.567 | 6.580 | 6.516 | 6.553 | 270,361 | +0.02(+0.23%) |
Mar 29, 2010 | 6.586 | 6.586 | 6.521 | 6.538 | 314,488 | -0.01(-0.15%) |
Mar 26, 2010 | 6.634 | 6.684 | 6.547 | 6.548 | 574,425 | -0.04(-0.59%) |
Mar 25, 2010 | 6.689 | 6.735 | 6.577 | 6.587 | 530,218 | -0.07(-1.04%) |
Mar 24, 2010 | 6.800 | 6.805 | 6.657 | 6.657 | 529,687 | -0.14(-2.09%) |
Mar 23, 2010 | 6.800 | 6.812 | 6.705 | 6.799 | 286,097 | +0.00(+0.02%) |
Mar 22, 2010 | 6.699 | 6.822 | 6.691 | 6.798 | 333,765 | +0.04(+0.62%) |
Mar 19, 2010 | 6.731 | 6.759 | 6.686 | 6.756 | 742,551 | +0.05(+0.73%) |
Mar 18, 2010 | 6.735 | 6.735 | 6.676 | 6.707 | 254,419 | -0.01(-0.17%) |
Mar 17, 2010 | 6.676 | 6.730 | 6.669 | 6.718 | 303,651 | +0.04(+0.55%) |
Mar 16, 2010 | 6.737 | 6.737 | 6.563 | 6.682 | 872,106 | -0.02(-0.30%) |
Mar 15, 2010 | 6.683 | 6.722 | 6.653 | 6.702 | 222,486 | +0.03(+0.38%) |
Mar 12, 2010 | 6.868 | 6.868 | 6.659 | 6.677 | 479,454 | -0.07(-0.99%) |
Mar 11, 2010 | 6.754 | 6.868 | 6.650 | 6.744 | 404,045 | -0.04(-0.52%) |
Mar 10, 2010 | 6.766 | 6.860 | 6.746 | 6.779 | 430,806 | -0.00(-0.02%) |
Mar 09, 2010 | 6.769 | 6.811 | 6.741 | 6.780 | 278,069 | +0.01(+0.07%) |
Mar 08, 2010 | 6.845 | 6.856 | 6.771 | 6.775 | 286,786 | -0.06(-0.81%) |
Mar 05, 2010 | 6.773 | 6.839 | 6.709 | 6.830 | 776,515 | +0.12(+1.71%) |
Mar 04, 2010 | 6.705 | 6.753 | 6.696 | 6.715 | 302,429 | +0.01(+0.09%) |
Mar 03, 2010 | 6.746 | 6.788 | 6.697 | 6.709 | 477,561 | -0.01(-0.07%) |
Mar 02, 2010 | 6.682 | 6.776 | 6.676 | 6.714 | 649,513 | +0.05(+0.69%) |