Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.954 | 6.010 | 5.946 | 5.954 | 1,288,710 | +0.02(+0.42%) |
May 27, 2010 | 5.817 | 5.962 | 5.817 | 5.929 | 980,426 | +0.22(+3.90%) |
May 26, 2010 | 5.831 | 5.831 | 5.675 | 5.707 | 1,792,849 | -0.01(-0.11%) |
May 25, 2010 | 5.582 | 5.713 | 5.532 | 5.713 | 1,567,580 | -0.12(-2.10%) |
May 24, 2010 | 5.862 | 5.935 | 5.835 | 5.835 | 730,100 | -0.08(-1.34%) |
May 21, 2010 | 5.719 | 5.914 | 5.696 | 5.914 | 1,229,530 | +0.14(+2.34%) |
May 20, 2010 | 5.765 | 5.854 | 5.738 | 5.779 | 1,788,077 | -0.21(-3.51%) |
May 19, 2010 | 6.052 | 6.143 | 5.925 | 5.989 | 1,623,514 | -0.16(-2.67%) |
May 18, 2010 | 6.266 | 6.341 | 6.133 | 6.154 | 607,804 | -0.10(-1.60%) |
May 17, 2010 | 6.278 | 6.309 | 6.118 | 6.253 | 908,633 | -0.07(-1.05%) |
May 14, 2010 | 6.320 | 6.336 | 6.214 | 6.320 | 1,591,309 | -0.10(-1.52%) |
May 13, 2010 | 6.478 | 6.490 | 6.393 | 6.418 | 562,698 | -0.06(-0.93%) |
May 12, 2010 | 6.382 | 6.497 | 6.382 | 6.478 | 408,679 | +0.06(+0.91%) |
May 11, 2010 | 6.482 | 6.515 | 6.413 | 6.420 | 991,311 | -0.06(-0.87%) |
May 10, 2010 | 6.403 | 6.486 | 6.400 | 6.476 | 1,610,617 | +0.39(+6.35%) |
May 07, 2010 | 6.218 | 6.218 | 6.035 | 6.089 | 2,652,952 | -0.11(-1.74%) |
May 06, 2010 | 6.324 | 6.345 | 5.717 | 6.197 | 962 | -0.09(-1.42%) |
May 05, 2010 | 6.309 | 6.425 | 6.274 | 6.287 | 2,167,852 | -0.08(-1.31%) |
May 04, 2010 | 6.584 | 6.640 | 6.353 | 6.370 | 2,232,439 | -0.37(-5.52%) |
May 03, 2010 | 6.632 | 6.754 | 6.628 | 6.742 | 553,342 | +0.09(+1.28%) |
Apr 30, 2010 | 6.767 | 6.767 | 6.648 | 6.657 | 681,868 | -0.09(-1.36%) |
Apr 29, 2010 | 6.709 | 6.748 | 6.684 | 6.748 | 847,124 | +0.06(+0.96%) |
Apr 28, 2010 | 6.648 | 6.723 | 6.644 | 6.684 | 732,472 | +0.04(+0.53%) |
Apr 27, 2010 | 6.756 | 6.758 | 6.636 | 6.648 | 81,365 | -0.12(-1.73%) |
Apr 26, 2010 | 6.810 | 6.815 | 6.723 | 6.765 | 756,061 | -0.05(-0.67%) |
Apr 23, 2010 | 6.744 | 6.840 | 6.725 | 6.810 | 1,014,199 | +0.04(+0.65%) |
Apr 22, 2010 | 6.638 | 6.769 | 6.621 | 6.767 | 634,982 | +0.10(+1.53%) |
Apr 21, 2010 | 6.675 | 6.683 | 6.613 | 6.665 | 875,149 | -0.05(-0.71%) |
Apr 20, 2010 | 6.652 | 6.715 | 6.652 | 6.713 | 481 | +0.07(+1.03%) |
Apr 19, 2010 | 6.484 | 6.655 | 6.420 | 6.644 | 1,542,519 | +0.04(+0.57%) |
Apr 16, 2010 | 6.709 | 6.723 | 6.590 | 6.607 | 1,129,582 | -0.17(-2.46%) |
Apr 15, 2010 | 6.823 | 6.831 | 6.742 | 6.773 | 704,553 | -0.10(-1.51%) |
Apr 14, 2010 | 6.844 | 6.877 | 6.800 | 6.877 | 799,618 | +0.09(+1.35%) |
Apr 13, 2010 | 6.783 | 6.827 | 6.715 | 6.785 | 578,635 | -0.04(-0.52%) |
Apr 12, 2010 | 6.846 | 6.848 | 6.788 | 6.821 | 754,046 | -0.00(-0.06%) |
Apr 09, 2010 | 6.813 | 6.842 | 6.788 | 6.825 | 588,732 | +0.05(+0.74%) |
Apr 08, 2010 | 6.694 | 6.798 | 6.661 | 6.775 | 880,526 | +0.01(+0.18%) |
Apr 07, 2010 | 6.819 | 6.840 | 6.761 | 6.763 | 801,720 | -0.06(-0.82%) |
Apr 06, 2010 | 6.777 | 6.856 | 6.767 | 6.819 | 1,621,551 | +0.01(+0.15%) |
Apr 05, 2010 | 6.673 | 6.813 | 6.673 | 6.808 | 1,591,463 | +0.16(+2.38%) |
Apr 01, 2010 | 6.611 | 6.650 | 6.650 | 6.650 | 805,236 | +0.09(+1.43%) |
Mar 31, 2010 | 6.517 | 6.580 | 6.509 | 6.557 | 425,548 | -0.02(-0.35%) |
Mar 30, 2010 | 6.549 | 6.609 | 6.513 | 6.580 | 584,763 | -0.00(-0.06%) |
Mar 29, 2010 | 6.540 | 6.603 | 6.538 | 6.584 | 742,328 | +0.10(+1.60%) |
Mar 26, 2010 | 6.442 | 6.506 | 6.432 | 6.480 | 887,290 | +0.10(+1.60%) |
Mar 25, 2010 | 6.486 | 6.492 | 6.374 | 6.378 | 1,772,382 | -0.05(-0.81%) |
Mar 24, 2010 | 6.430 | 6.461 | 6.386 | 6.430 | 673,743 | -0.06(-0.90%) |
Mar 23, 2010 | 6.405 | 6.501 | 6.378 | 6.488 | 1,156,573 | +0.04(+0.61%) |
Mar 22, 2010 | 6.453 | 6.505 | 6.393 | 6.449 | 1,223,108 | -0.12(-1.84%) |
Mar 19, 2010 | 6.567 | 6.569 | 6.405 | 6.569 | 1,421,863 | +0.05(+0.83%) |
Mar 18, 2010 | 6.569 | 6.582 | 6.494 | 6.515 | 709,272 | -0.05(-0.82%) |
Mar 17, 2010 | 6.509 | 6.611 | 6.509 | 6.569 | 997,036 | +0.07(+1.09%) |
Mar 16, 2010 | 6.521 | 6.540 | 6.436 | 6.499 | 1,295,652 | +0.09(+1.46%) |
Mar 15, 2010 | 6.378 | 6.420 | 6.355 | 6.405 | 1,416,413 | -0.23(-3.45%) |
Mar 12, 2010 | 6.684 | 6.684 | 6.603 | 6.634 | 1,193,612 | -0.02(-0.31%) |
Mar 11, 2010 | 6.526 | 6.659 | 6.507 | 6.655 | 1,265,212 | +0.04(+0.57%) |
Mar 10, 2010 | 6.530 | 6.623 | 6.507 | 6.617 | 1,654,020 | +0.10(+1.50%) |
Mar 09, 2010 | 6.457 | 6.556 | 6.457 | 6.519 | 1,166,924 | -0.01(-0.13%) |
Mar 08, 2010 | 6.515 | 6.569 | 6.499 | 6.528 | 989,676 | -0.01(-0.22%) |
Mar 05, 2010 | 6.436 | 6.549 | 6.436 | 6.542 | 1,455,997 | +0.13(+2.01%) |
Mar 04, 2010 | 6.459 | 6.465 | 6.409 | 6.413 | 1,178,671 | -0.02(-0.36%) |
Mar 03, 2010 | 6.405 | 6.465 | 6.376 | 6.436 | 1,730,845 | +0.09(+1.34%) |
Mar 02, 2010 | 6.324 | 6.368 | 6.262 | 6.351 | 2,006,877 | +0.13(+2.11%) |