Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.586 | 6.595 | 6.522 | 6.586 | 122,505 | +0.04(+0.56%) |
May 27, 2010 | 6.558 | 6.586 | 6.526 | 6.549 | 108,550 | -0.00(-0.07%) |
May 26, 2010 | 6.531 | 6.577 | 6.531 | 6.554 | 99,109 | +0.06(+0.92%) |
May 25, 2010 | 6.412 | 6.494 | 6.366 | 6.494 | 235,358 | +0.03(+0.43%) |
May 24, 2010 | 6.439 | 6.475 | 6.435 | 6.467 | 99,630 | +0.00(+0.07%) |
May 21, 2010 | 6.494 | 6.494 | 6.416 | 6.462 | 126,411 | -0.03(-0.49%) |
May 20, 2010 | 6.490 | 6.549 | 6.471 | 6.494 | 180,047 | -0.07(-1.05%) |
May 19, 2010 | 6.508 | 6.565 | 6.508 | 6.563 | 80,931 | +0.05(+0.70%) |
May 18, 2010 | 6.503 | 6.536 | 6.499 | 6.517 | 95,181 | +0.02(+0.28%) |
May 17, 2010 | 6.549 | 6.568 | 6.458 | 6.499 | 191,868 | -0.06(-0.98%) |
May 14, 2010 | 6.563 | 6.613 | 6.563 | 6.563 | 96,532 | -0.02(-0.35%) |
May 13, 2010 | 6.517 | 6.600 | 6.513 | 6.586 | 84,876 | +0.07(+1.05%) |
May 12, 2010 | 6.476 | 6.522 | 6.476 | 6.517 | 166,927 | +0.04(+0.60%) |
May 11, 2010 | 6.487 | 6.492 | 6.465 | 6.479 | 176,738 | -0.01(-0.21%) |
May 10, 2010 | 6.492 | 6.515 | 6.479 | 6.492 | 119,880 | +0.01(+0.14%) |
May 07, 2010 | 6.479 | 6.515 | 6.433 | 6.483 | 127,360 | -0.03(-0.49%) |
May 06, 2010 | 6.565 | 6.565 | 6.365 | 6.515 | 208,860 | -0.05(-0.76%) |
May 05, 2010 | 6.587 | 6.597 | 6.538 | 6.565 | 222,227 | -0.04(-0.55%) |
May 04, 2010 | 6.647 | 6.647 | 6.570 | 6.602 | 146,629 | -0.05(-0.75%) |
May 03, 2010 | 6.634 | 6.652 | 6.611 | 6.652 | 92,822 | +0.05(+0.76%) |
Apr 30, 2010 | 6.615 | 6.629 | 6.602 | 6.602 | 155,598 | +0.00(+0.07%) |
Apr 29, 2010 | 6.570 | 6.611 | 6.570 | 6.597 | 73,990 | +0.01(+0.14%) |
Apr 28, 2010 | 6.602 | 6.615 | 6.556 | 6.588 | 113,794 | +0.01(+0.14%) |
Apr 27, 2010 | 6.529 | 6.602 | 6.529 | 6.579 | 158,035 | +0.07(+1.05%) |
Apr 26, 2010 | 6.483 | 6.524 | 6.483 | 6.510 | 153,687 | +0.03(+0.42%) |
Apr 23, 2010 | 6.469 | 6.520 | 6.469 | 6.483 | 112,886 | +0.02(+0.28%) |
Apr 22, 2010 | 6.433 | 6.478 | 6.419 | 6.465 | 161,086 | +0.04(+0.64%) |
Apr 21, 2010 | 6.415 | 6.424 | 6.406 | 6.424 | 57,307 | +0.01(+0.21%) |
Apr 20, 2010 | 6.360 | 6.410 | 6.342 | 6.410 | 184,367 | +0.06(+0.93%) |
Apr 19, 2010 | 6.319 | 6.351 | 6.314 | 6.351 | 108,420 | +0.00(+0.07%) |
Apr 16, 2010 | 6.305 | 6.359 | 6.305 | 6.346 | 103,182 | +0.03(+0.51%) |
Apr 15, 2010 | 6.374 | 6.378 | 6.314 | 6.314 | 146,774 | -0.06(-0.93%) |
Apr 14, 2010 | 6.378 | 6.415 | 6.374 | 6.374 | 161,474 | -0.03(-0.50%) |
Apr 13, 2010 | 6.365 | 6.406 | 6.346 | 6.406 | 100,712 | +0.02(+0.39%) |
Apr 12, 2010 | 6.340 | 6.381 | 6.308 | 6.381 | 178,808 | +0.05(+0.72%) |
Apr 09, 2010 | 6.304 | 6.335 | 6.304 | 6.335 | 84,126 | +0.01(+0.22%) |
Apr 08, 2010 | 6.304 | 6.322 | 6.290 | 6.322 | 160,503 | -0.02(-0.29%) |
Apr 07, 2010 | 6.281 | 6.340 | 6.277 | 6.340 | 137,140 | +0.04(+0.65%) |
Apr 06, 2010 | 6.263 | 6.299 | 6.263 | 6.299 | 93,385 | +0.02(+0.36%) |
Apr 05, 2010 | 6.295 | 6.308 | 6.263 | 6.276 | 155,954 | +0.00(+0.00%) |
Apr 01, 2010 | 6.299 | 6.276 | 6.276 | 6.276 | 168,027 | +0.00(+0.00%) |
Mar 31, 2010 | 6.245 | 6.281 | 6.245 | 6.276 | 137,910 | +0.02(+0.29%) |
Mar 30, 2010 | 6.263 | 6.281 | 6.236 | 6.258 | 149,784 | -0.02(-0.29%) |
Mar 29, 2010 | 6.258 | 6.285 | 6.258 | 6.276 | 109,789 | +0.02(+0.36%) |
Mar 26, 2010 | 6.272 | 6.272 | 6.236 | 6.254 | 144,572 | +0.00(+0.00%) |
Mar 25, 2010 | 6.245 | 6.295 | 6.231 | 6.254 | 172,689 | -0.01(-0.11%) |
Mar 24, 2010 | 6.222 | 6.267 | 6.222 | 6.260 | 208,054 | +0.02(+0.40%) |
Mar 23, 2010 | 6.222 | 6.249 | 6.208 | 6.236 | 215,298 | +0.02(+0.29%) |
Mar 22, 2010 | 6.195 | 6.227 | 6.177 | 6.217 | 178,488 | -0.01(-0.15%) |
Mar 19, 2010 | 6.199 | 6.227 | 6.199 | 6.227 | 103,839 | +0.02(+0.29%) |
Mar 18, 2010 | 6.204 | 6.240 | 6.204 | 6.208 | 117,689 | -0.02(-0.29%) |
Mar 17, 2010 | 6.199 | 6.240 | 6.199 | 6.227 | 183,935 | +0.01(+0.22%) |
Mar 16, 2010 | 6.186 | 6.222 | 6.186 | 6.213 | 149,518 | +0.00(+0.00%) |
Mar 15, 2010 | 6.231 | 6.231 | 6.213 | 6.213 | 146,960 | -0.01(-0.15%) |
Mar 12, 2010 | 6.227 | 6.231 | 6.199 | 6.222 | 154,984 | -0.01(-0.15%) |
Mar 11, 2010 | 6.254 | 6.254 | 6.204 | 6.231 | 178,261 | +0.03(+0.56%) |
Mar 10, 2010 | 6.188 | 6.233 | 6.188 | 6.196 | 391,080 | -0.01(-0.23%) |
Mar 09, 2010 | 6.202 | 6.220 | 6.175 | 6.211 | 280,386 | -0.01(-0.15%) |
Mar 08, 2010 | 6.188 | 6.224 | 6.188 | 6.220 | 231,546 | +0.02(+0.24%) |
Mar 05, 2010 | 6.170 | 6.211 | 6.170 | 6.205 | 136,139 | +0.03(+0.48%) |
Mar 04, 2010 | 6.157 | 6.193 | 6.157 | 6.175 | 233,102 | +0.01(+0.15%) |
Mar 03, 2010 | 6.211 | 6.247 | 6.134 | 6.166 | 484,458 | -0.05(-0.80%) |
Mar 02, 2010 | 6.179 | 6.215 | 6.179 | 6.215 | 152,792 | +0.05(+0.73%) |