Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.715 | 6.728 | 6.634 | 6.715 | 24,298 | +0.07(+1.04%) |
May 27, 2010 | 6.590 | 6.652 | 6.583 | 6.646 | 27,641 | +0.01(+0.19%) |
May 26, 2010 | 6.659 | 6.659 | 6.596 | 6.634 | 26,845 | -0.01(-0.13%) |
May 25, 2010 | 6.571 | 6.652 | 6.558 | 6.642 | 38,352 | +0.03(+0.51%) |
May 24, 2010 | 6.596 | 6.671 | 6.596 | 6.608 | 23,544 | -0.04(-0.57%) |
May 21, 2010 | 6.596 | 6.671 | 6.591 | 6.646 | 33,091 | +0.05(+0.76%) |
May 20, 2010 | 6.583 | 6.627 | 6.548 | 6.596 | 21,443 | +0.01(+0.10%) |
May 19, 2010 | 6.552 | 6.646 | 6.545 | 6.590 | 47,364 | -0.03(-0.38%) |
May 18, 2010 | 6.571 | 6.615 | 6.558 | 6.615 | 20,011 | +0.04(+0.57%) |
May 17, 2010 | 6.527 | 6.577 | 6.527 | 6.577 | 28,043 | +0.05(+0.77%) |
May 14, 2010 | 6.527 | 6.621 | 6.489 | 6.527 | 52,337 | -0.07(-1.05%) |
May 13, 2010 | 6.558 | 6.608 | 6.558 | 6.596 | 24,165 | -0.01(-0.11%) |
May 12, 2010 | 6.527 | 6.608 | 6.527 | 6.603 | 30,228 | +0.05(+0.84%) |
May 11, 2010 | 6.549 | 6.567 | 6.524 | 6.549 | 12,911 | +0.02(+0.29%) |
May 10, 2010 | 6.561 | 6.561 | 6.530 | 6.530 | 27,970 | +0.00(+0.00%) |
May 07, 2010 | 6.586 | 6.586 | 6.530 | 6.530 | 13,241 | -0.03(-0.38%) |
May 06, 2010 | 6.555 | 6.649 | 6.549 | 6.555 | 159 | -0.10(-1.57%) |
May 05, 2010 | 6.655 | 6.680 | 6.643 | 6.660 | 13,112 | +0.03(+0.45%) |
May 04, 2010 | 6.574 | 6.655 | 6.574 | 6.630 | 36,026 | +0.04(+0.57%) |
May 03, 2010 | 6.593 | 6.618 | 6.561 | 6.593 | 38,325 | +0.05(+0.77%) |
Apr 30, 2010 | 6.561 | 6.605 | 6.536 | 6.542 | 30,797 | -0.01(-0.19%) |
Apr 29, 2010 | 6.536 | 6.574 | 6.536 | 6.555 | 21,617 | +0.00(+0.00%) |
Apr 28, 2010 | 6.567 | 6.593 | 6.524 | 6.555 | 52,400 | -0.01(-0.10%) |
Apr 27, 2010 | 6.505 | 6.571 | 6.505 | 6.561 | 46,334 | +0.04(+0.58%) |
Apr 26, 2010 | 6.492 | 6.567 | 6.492 | 6.524 | 48,737 | +0.01(+0.19%) |
Apr 23, 2010 | 6.498 | 6.542 | 6.486 | 6.511 | 24,893 | -0.01(-0.10%) |
Apr 22, 2010 | 6.549 | 6.549 | 6.486 | 6.517 | 57,664 | -0.01(-0.19%) |
Apr 21, 2010 | 6.536 | 6.549 | 6.498 | 6.530 | 30,051 | +0.01(+0.10%) |
Apr 20, 2010 | 6.542 | 6.574 | 6.517 | 6.524 | 88,776 | -0.03(-0.42%) |
Apr 19, 2010 | 6.549 | 6.662 | 6.542 | 6.551 | 45,701 | -0.02(-0.25%) |
Apr 16, 2010 | 6.536 | 6.580 | 6.524 | 6.567 | 19,062 | +0.02(+0.29%) |
Apr 15, 2010 | 6.624 | 6.624 | 6.524 | 6.549 | 32,048 | -0.08(-1.14%) |
Apr 14, 2010 | 6.517 | 6.649 | 6.517 | 6.624 | 33,327 | +0.08(+1.25%) |
Apr 13, 2010 | 6.505 | 6.549 | 6.492 | 6.542 | 11,790 | +0.05(+0.72%) |
Apr 12, 2010 | 6.495 | 6.533 | 6.489 | 6.495 | 11,221 | -0.02(-0.38%) |
Apr 09, 2010 | 6.508 | 6.533 | 6.502 | 6.520 | 17,352 | -0.02(-0.29%) |
Apr 08, 2010 | 6.529 | 6.570 | 6.508 | 6.539 | 25,065 | +0.01(+0.19%) |
Apr 07, 2010 | 6.583 | 6.595 | 6.477 | 6.527 | 66,943 | -0.03(-0.48%) |
Apr 06, 2010 | 6.558 | 6.583 | 6.520 | 6.558 | 40,204 | +0.00(+0.03%) |
Apr 05, 2010 | 6.564 | 6.570 | 6.502 | 6.556 | 24,568 | +0.02(+0.26%) |
Apr 01, 2010 | 6.539 | 6.539 | 6.539 | 6.539 | 10,877 | +0.02(+0.38%) |
Mar 31, 2010 | 6.627 | 6.720 | 6.483 | 6.514 | 96,941 | -0.14(-2.16%) |
Mar 30, 2010 | 6.595 | 6.658 | 6.545 | 6.658 | 28,193 | +0.05(+0.76%) |
Mar 29, 2010 | 6.545 | 6.621 | 6.533 | 6.608 | 16,284 | +0.05(+0.78%) |
Mar 26, 2010 | 6.508 | 6.564 | 6.508 | 6.557 | 7,518 | +0.02(+0.27%) |
Mar 25, 2010 | 6.514 | 6.545 | 6.502 | 6.539 | 17,179 | +0.01(+0.10%) |
Mar 24, 2010 | 6.508 | 6.564 | 6.502 | 6.533 | 66,463 | -0.03(-0.38%) |
Mar 23, 2010 | 6.533 | 6.558 | 6.489 | 6.558 | 66,104 | +0.04(+0.67%) |
Mar 22, 2010 | 6.508 | 6.558 | 6.489 | 6.514 | 38,070 | -0.02(-0.24%) |
Mar 19, 2010 | 6.583 | 6.633 | 6.502 | 6.530 | 103,055 | -0.06(-0.92%) |
Mar 18, 2010 | 6.495 | 6.677 | 6.495 | 6.590 | 81,249 | +0.08(+1.27%) |
Mar 17, 2010 | 6.477 | 6.595 | 6.477 | 6.508 | 98,533 | -0.01(-0.19%) |
Mar 16, 2010 | 6.458 | 6.527 | 6.433 | 6.520 | 73,153 | +0.07(+1.07%) |
Mar 15, 2010 | 6.458 | 6.470 | 6.452 | 6.452 | 46,707 | -0.01(-0.19%) |
Mar 12, 2010 | 6.483 | 6.514 | 6.445 | 6.464 | 38,614 | -0.03(-0.48%) |
Mar 11, 2010 | 6.520 | 6.545 | 6.483 | 6.495 | 34,156 | -0.03(-0.51%) |
Mar 10, 2010 | 6.499 | 6.555 | 6.499 | 6.529 | 32,229 | +0.01(+0.18%) |
Mar 09, 2010 | 6.586 | 6.586 | 6.486 | 6.517 | 39,185 | -0.07(-1.04%) |
Mar 08, 2010 | 6.580 | 6.611 | 6.548 | 6.586 | 18,924 | -0.03(-0.47%) |
Mar 05, 2010 | 6.561 | 6.617 | 6.555 | 6.617 | 23,583 | +0.02(+0.38%) |
Mar 04, 2010 | 6.530 | 6.698 | 6.511 | 6.592 | 61,454 | +0.06(+0.86%) |
Mar 03, 2010 | 6.505 | 6.536 | 6.505 | 6.536 | 38,387 | +0.03(+0.48%) |
Mar 02, 2010 | 6.499 | 6.505 | 6.480 | 6.505 | 27,284 | +0.01(+0.10%) |