Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.073 | 6.142 | 6.064 | 6.073 | 128,322 | -0.04(-0.64%) |
May 27, 2010 | 6.082 | 6.134 | 6.077 | 6.112 | 88,547 | +0.03(+0.57%) |
May 26, 2010 | 6.051 | 6.086 | 6.051 | 6.077 | 76,037 | +0.03(+0.57%) |
May 25, 2010 | 6.034 | 6.047 | 5.999 | 6.043 | 158,912 | -0.06(-0.99%) |
May 24, 2010 | 6.099 | 6.147 | 6.069 | 6.103 | 111,549 | -0.03(-0.42%) |
May 21, 2010 | 6.073 | 6.190 | 6.017 | 6.129 | 203,746 | -0.03(-0.42%) |
May 20, 2010 | 6.203 | 6.203 | 6.138 | 6.155 | 118,257 | -0.13(-2.14%) |
May 19, 2010 | 6.177 | 6.320 | 6.177 | 6.290 | 195,178 | +0.05(+0.76%) |
May 18, 2010 | 6.164 | 6.251 | 6.130 | 6.242 | 121,709 | +0.07(+1.08%) |
May 17, 2010 | 6.203 | 6.203 | 6.112 | 6.176 | 151,740 | +0.02(+0.26%) |
May 14, 2010 | 6.160 | 6.221 | 6.134 | 6.160 | 144,113 | -0.07(-1.04%) |
May 13, 2010 | 6.290 | 6.290 | 6.225 | 6.225 | 59,794 | -0.03(-0.43%) |
May 12, 2010 | 6.216 | 6.255 | 6.216 | 6.252 | 43,906 | +0.03(+0.53%) |
May 11, 2010 | 6.184 | 6.218 | 6.167 | 6.218 | 162,903 | +0.03(+0.42%) |
May 10, 2010 | 6.223 | 6.236 | 6.171 | 6.192 | 183,286 | -0.03(-0.48%) |
May 07, 2010 | 6.348 | 6.352 | 6.128 | 6.223 | 187,719 | -0.04(-0.62%) |
May 06, 2010 | 6.283 | 6.317 | 6.128 | 6.261 | 260,456 | -0.06(-0.95%) |
May 05, 2010 | 6.292 | 6.339 | 6.292 | 6.322 | 151,256 | +0.06(+1.03%) |
May 04, 2010 | 6.218 | 6.257 | 6.218 | 6.257 | 63,840 | +0.04(+0.69%) |
May 03, 2010 | 6.227 | 6.253 | 6.192 | 6.214 | 112,614 | +0.03(+0.56%) |
Apr 30, 2010 | 6.180 | 6.227 | 6.180 | 6.180 | 95,623 | -0.05(-0.76%) |
Apr 29, 2010 | 6.274 | 6.278 | 6.223 | 6.227 | 146,109 | -0.06(-0.96%) |
Apr 28, 2010 | 6.317 | 6.317 | 6.270 | 6.287 | 131,211 | +0.00(+0.00%) |
Apr 27, 2010 | 6.352 | 6.352 | 6.287 | 6.287 | 696 | -0.06(-0.88%) |
Apr 26, 2010 | 6.425 | 6.425 | 6.335 | 6.343 | 88,652 | -0.03(-0.41%) |
Apr 23, 2010 | 6.339 | 6.369 | 6.300 | 6.369 | 61,780 | +0.05(+0.81%) |
Apr 22, 2010 | 6.292 | 6.339 | 6.279 | 6.318 | 87,995 | +0.05(+0.83%) |
Apr 21, 2010 | 6.201 | 6.455 | 6.180 | 6.266 | 181,748 | +0.06(+0.97%) |
Apr 20, 2010 | 6.188 | 6.208 | 6.162 | 6.205 | 123,172 | +0.02(+0.28%) |
Apr 19, 2010 | 6.214 | 6.283 | 6.188 | 6.188 | 191,332 | -0.03(-0.55%) |
Apr 16, 2010 | 6.197 | 6.248 | 6.188 | 6.223 | 119,239 | +0.03(+0.42%) |
Apr 15, 2010 | 6.253 | 6.279 | 6.188 | 6.197 | 301,902 | -0.09(-1.50%) |
Apr 14, 2010 | 6.361 | 6.361 | 6.283 | 6.291 | 133,552 | -0.04(-0.62%) |
Apr 13, 2010 | 6.382 | 6.455 | 6.326 | 6.330 | 272,398 | -0.09(-1.38%) |
Apr 12, 2010 | 6.376 | 6.419 | 6.333 | 6.419 | 260,129 | +0.09(+1.35%) |
Apr 09, 2010 | 6.329 | 6.342 | 6.277 | 6.333 | 165,867 | +0.01(+0.17%) |
Apr 08, 2010 | 6.320 | 6.342 | 6.286 | 6.322 | 173,016 | +0.02(+0.37%) |
Apr 07, 2010 | 6.286 | 6.342 | 6.277 | 6.299 | 194,627 | +0.04(+0.62%) |
Apr 06, 2010 | 6.226 | 6.299 | 6.226 | 6.260 | 260,225 | +0.06(+0.90%) |
Apr 05, 2010 | 6.196 | 6.256 | 6.157 | 6.204 | 242,966 | +0.05(+0.77%) |
Apr 01, 2010 | 6.140 | 6.157 | 6.157 | 6.157 | 95,218 | +0.02(+0.28%) |
Mar 31, 2010 | 6.149 | 6.153 | 6.127 | 6.140 | 111,214 | +0.01(+0.10%) |
Mar 30, 2010 | 6.166 | 6.183 | 6.106 | 6.134 | 103,751 | -0.00(-0.03%) |
Mar 29, 2010 | 6.187 | 6.196 | 6.097 | 6.136 | 204,629 | -0.01(-0.15%) |
Mar 26, 2010 | 6.204 | 6.217 | 6.127 | 6.145 | 204,664 | -0.02(-0.40%) |
Mar 25, 2010 | 6.153 | 6.180 | 6.102 | 6.170 | 223,218 | +0.05(+0.80%) |
Mar 24, 2010 | 6.059 | 6.123 | 6.059 | 6.121 | 280,044 | +0.08(+1.38%) |
Mar 23, 2010 | 6.063 | 6.093 | 6.029 | 6.037 | 293,022 | -0.03(-0.57%) |
Mar 22, 2010 | 6.059 | 6.076 | 6.029 | 6.072 | 50,972 | +0.02(+0.28%) |
Mar 19, 2010 | 5.999 | 6.063 | 5.986 | 6.055 | 110,318 | +0.07(+1.22%) |
Mar 18, 2010 | 5.990 | 5.990 | 5.965 | 5.982 | 115,658 | +0.02(+0.29%) |
Mar 17, 2010 | 5.926 | 5.969 | 5.917 | 5.965 | 69,488 | +0.05(+0.87%) |
Mar 16, 2010 | 5.947 | 5.956 | 5.887 | 5.913 | 120,925 | +0.00(+0.07%) |
Mar 15, 2010 | 5.905 | 5.910 | 5.896 | 5.909 | 151,433 | +0.03(+0.44%) |
Mar 12, 2010 | 5.879 | 5.922 | 5.879 | 5.883 | 54,221 | -0.02(-0.29%) |
Mar 11, 2010 | 5.973 | 5.973 | 5.875 | 5.900 | 132,930 | -0.05(-0.90%) |
Mar 10, 2010 | 5.992 | 6.035 | 5.937 | 5.954 | 158,070 | -0.01(-0.21%) |
Mar 09, 2010 | 5.996 | 6.026 | 5.958 | 5.966 | 104,472 | -0.01(-0.22%) |
Mar 08, 2010 | 6.018 | 6.018 | 5.967 | 5.979 | 76,105 | +0.00(+0.07%) |
Mar 05, 2010 | 5.950 | 6.001 | 5.894 | 5.975 | 129,461 | +0.07(+1.15%) |
Mar 04, 2010 | 5.945 | 5.945 | 5.886 | 5.907 | 77,195 | +0.01(+0.14%) |
Mar 03, 2010 | 5.962 | 5.992 | 5.898 | 5.898 | 158,527 | -0.04(-0.72%) |
Mar 02, 2010 | 5.979 | 5.979 | 5.920 | 5.941 | 115,335 | -0.04(-0.71%) |