Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.134 | 6.171 | 6.134 | 6.134 | 154,533 | -0.01(-0.23%) |
May 27, 2010 | 6.171 | 6.171 | 6.129 | 6.148 | 221,786 | +0.04(+0.61%) |
May 26, 2010 | 6.129 | 6.152 | 6.106 | 6.111 | 184,494 | +0.00(+0.08%) |
May 25, 2010 | 6.055 | 6.134 | 6.055 | 6.106 | 172,042 | -0.01(-0.23%) |
May 24, 2010 | 6.106 | 6.166 | 6.106 | 6.120 | 229,733 | -0.03(-0.53%) |
May 21, 2010 | 6.083 | 6.152 | 6.069 | 6.152 | 167,502 | +0.04(+0.68%) |
May 20, 2010 | 6.120 | 6.129 | 6.087 | 6.111 | 261,443 | -0.01(-0.15%) |
May 19, 2010 | 6.106 | 6.152 | 6.065 | 6.120 | 224,207 | -0.02(-0.38%) |
May 18, 2010 | 6.073 | 6.157 | 6.060 | 6.143 | 388,082 | +0.09(+1.46%) |
May 17, 2010 | 6.111 | 6.129 | 6.036 | 6.055 | 239,868 | -0.05(-0.84%) |
May 14, 2010 | 6.106 | 6.171 | 6.106 | 6.106 | 324,079 | -0.05(-0.83%) |
May 13, 2010 | 6.138 | 6.162 | 6.120 | 6.157 | 137,022 | +0.03(+0.45%) |
May 12, 2010 | 6.101 | 6.134 | 6.097 | 6.129 | 257,708 | +0.04(+0.73%) |
May 11, 2010 | 6.089 | 6.094 | 6.080 | 6.085 | 151,116 | +0.00(+0.08%) |
May 10, 2010 | 6.080 | 6.085 | 6.062 | 6.080 | 278,255 | +0.04(+0.69%) |
May 07, 2010 | 6.145 | 6.145 | 5.867 | 6.038 | 324,856 | -0.06(-0.98%) |
May 06, 2010 | 6.122 | 6.159 | 6.006 | 6.098 | 296,768 | -0.02(-0.30%) |
May 05, 2010 | 6.108 | 6.149 | 6.098 | 6.117 | 205,696 | +0.02(+0.30%) |
May 04, 2010 | 6.075 | 6.098 | 6.071 | 6.098 | 237,024 | +0.00(+0.00%) |
May 03, 2010 | 6.066 | 6.098 | 6.066 | 6.098 | 197,144 | +0.03(+0.53%) |
Apr 30, 2010 | 6.071 | 6.075 | 6.029 | 6.066 | 182,531 | +0.01(+0.23%) |
Apr 29, 2010 | 6.080 | 6.080 | 6.043 | 6.052 | 199,289 | -0.01(-0.15%) |
Apr 28, 2010 | 6.071 | 6.080 | 6.048 | 6.062 | 248,264 | -0.01(-0.15%) |
Apr 27, 2010 | 6.075 | 6.080 | 6.052 | 6.071 | 269,768 | -0.00(-0.08%) |
Apr 26, 2010 | 6.062 | 6.080 | 6.062 | 6.075 | 154,908 | +0.00(+0.00%) |
Apr 23, 2010 | 6.043 | 6.080 | 6.043 | 6.075 | 228,842 | +0.02(+0.31%) |
Apr 22, 2010 | 6.015 | 6.062 | 6.015 | 6.057 | 177,205 | +0.02(+0.31%) |
Apr 21, 2010 | 6.038 | 6.048 | 5.997 | 6.038 | 241,719 | +0.00(+0.00%) |
Apr 20, 2010 | 6.020 | 6.043 | 6.020 | 6.038 | 165,778 | +0.03(+0.46%) |
Apr 19, 2010 | 5.965 | 6.034 | 5.965 | 6.011 | 233,695 | +0.03(+0.46%) |
Apr 16, 2010 | 5.974 | 6.011 | 5.960 | 5.983 | 217,446 | -0.05(-0.77%) |
Apr 15, 2010 | 6.011 | 6.029 | 5.997 | 6.029 | 225,347 | +0.01(+0.23%) |
Apr 14, 2010 | 6.020 | 6.038 | 6.015 | 6.015 | 192,616 | +0.00(+0.08%) |
Apr 13, 2010 | 6.025 | 6.048 | 6.011 | 6.011 | 124,450 | -0.02(-0.26%) |
Apr 12, 2010 | 6.031 | 6.045 | 6.017 | 6.026 | 260,589 | +0.00(+0.00%) |
Apr 09, 2010 | 6.026 | 6.045 | 6.017 | 6.026 | 159,880 | -0.00(-0.08%) |
Apr 08, 2010 | 6.031 | 6.045 | 6.026 | 6.031 | 177,179 | -0.01(-0.15%) |
Apr 07, 2010 | 6.036 | 6.045 | 6.026 | 6.040 | 169,815 | +0.01(+0.15%) |
Apr 06, 2010 | 6.013 | 6.045 | 5.994 | 6.031 | 140,867 | +0.03(+0.52%) |
Apr 05, 2010 | 6.008 | 6.020 | 5.976 | 6.000 | 215,499 | +0.00(+0.02%) |
Apr 01, 2010 | 6.003 | 5.999 | 5.999 | 5.999 | 148,363 | -0.02(-0.31%) |
Mar 31, 2010 | 5.962 | 6.017 | 5.962 | 6.017 | 192,000 | +0.05(+0.85%) |
Mar 30, 2010 | 5.957 | 5.967 | 5.934 | 5.967 | 170,313 | +0.00(+0.08%) |
Mar 29, 2010 | 5.953 | 5.999 | 5.948 | 5.962 | 166,535 | +0.03(+0.54%) |
Mar 26, 2010 | 5.944 | 5.967 | 5.912 | 5.930 | 157,115 | -0.02(-0.31%) |
Mar 25, 2010 | 5.967 | 5.980 | 5.944 | 5.948 | 206,188 | -0.01(-0.23%) |
Mar 24, 2010 | 5.916 | 5.962 | 5.889 | 5.962 | 270,407 | +0.02(+0.31%) |
Mar 23, 2010 | 5.971 | 5.980 | 5.930 | 5.944 | 370,278 | -0.01(-0.15%) |
Mar 22, 2010 | 5.980 | 6.008 | 5.939 | 5.953 | 308,224 | -0.02(-0.38%) |
Mar 19, 2010 | 5.953 | 5.990 | 5.953 | 5.976 | 148,033 | +0.01(+0.15%) |
Mar 18, 2010 | 5.953 | 5.976 | 5.948 | 5.967 | 142,268 | +0.01(+0.15%) |
Mar 17, 2010 | 5.967 | 5.999 | 5.934 | 5.957 | 189,407 | +0.04(+0.62%) |
Mar 16, 2010 | 5.962 | 5.985 | 5.912 | 5.921 | 251,613 | -0.04(-0.62%) |
Mar 15, 2010 | 5.957 | 5.971 | 5.954 | 5.958 | 126,822 | -0.01(-0.15%) |
Mar 12, 2010 | 5.930 | 5.980 | 5.909 | 5.967 | 277,742 | +0.05(+0.93%) |
Mar 11, 2010 | 5.925 | 5.934 | 5.893 | 5.912 | 233,505 | -0.02(-0.41%) |
Mar 10, 2010 | 5.913 | 5.950 | 5.913 | 5.936 | 227,030 | +0.00(+0.08%) |
Mar 09, 2010 | 5.936 | 5.968 | 5.909 | 5.932 | 195,498 | -0.02(-0.31%) |
Mar 08, 2010 | 5.913 | 5.968 | 5.913 | 5.950 | 299,651 | +0.02(+0.39%) |
Mar 05, 2010 | 5.941 | 5.941 | 5.904 | 5.927 | 240,569 | +0.02(+0.39%) |
Mar 04, 2010 | 5.900 | 5.913 | 5.886 | 5.904 | 268,987 | +0.01(+0.16%) |
Mar 03, 2010 | 5.891 | 5.923 | 5.877 | 5.895 | 287,822 | -0.02(-0.31%) |
Mar 02, 2010 | 5.913 | 5.936 | 5.895 | 5.913 | 340,168 | +0.00(+0.07%) |