Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.111 | 6.120 | 6.096 | 6.111 | 94,131 | +0.02(+0.40%) |
May 27, 2010 | 6.096 | 6.116 | 6.073 | 6.087 | 163,135 | +0.00(+0.08%) |
May 26, 2010 | 6.082 | 6.125 | 6.038 | 6.082 | 200,409 | +0.00(+0.08%) |
May 25, 2010 | 5.999 | 6.091 | 5.999 | 6.077 | 147,292 | +0.01(+0.16%) |
May 24, 2010 | 6.048 | 6.087 | 6.009 | 6.067 | 129,836 | +0.04(+0.64%) |
May 21, 2010 | 5.980 | 6.077 | 5.980 | 6.029 | 134,622 | +0.00(+0.08%) |
May 20, 2010 | 6.062 | 6.072 | 6.024 | 6.024 | 162,876 | -0.11(-1.81%) |
May 19, 2010 | 6.096 | 6.135 | 6.033 | 6.135 | 294,909 | -0.01(-0.24%) |
May 18, 2010 | 6.130 | 6.154 | 6.120 | 6.149 | 212,078 | +0.02(+0.32%) |
May 17, 2010 | 6.120 | 6.130 | 6.096 | 6.130 | 92,259 | +0.01(+0.24%) |
May 14, 2010 | 6.116 | 6.154 | 6.116 | 6.116 | 129,410 | -0.05(-0.78%) |
May 13, 2010 | 6.154 | 6.169 | 6.145 | 6.164 | 137,802 | +0.02(+0.31%) |
May 12, 2010 | 6.140 | 6.159 | 6.130 | 6.145 | 77,786 | +0.02(+0.26%) |
May 11, 2010 | 6.129 | 6.143 | 6.100 | 6.129 | 179,361 | +0.01(+0.24%) |
May 10, 2010 | 6.113 | 6.127 | 6.110 | 6.114 | 82,626 | +0.04(+0.71%) |
May 07, 2010 | 6.047 | 6.071 | 6.023 | 6.071 | 155,688 | +0.07(+1.12%) |
May 06, 2010 | 6.134 | 6.143 | 5.984 | 6.004 | 324,548 | -0.13(-2.12%) |
May 05, 2010 | 6.134 | 6.143 | 6.110 | 6.134 | 126,036 | +0.00(+0.00%) |
May 04, 2010 | 6.095 | 6.134 | 6.095 | 6.134 | 95,670 | +0.03(+0.47%) |
May 03, 2010 | 6.081 | 6.124 | 6.081 | 6.105 | 189,187 | +0.01(+0.16%) |
Apr 30, 2010 | 6.124 | 6.220 | 6.095 | 6.095 | 151,462 | -0.02(-0.39%) |
Apr 29, 2010 | 6.124 | 6.138 | 6.114 | 6.119 | 125,822 | +0.00(+0.00%) |
Apr 28, 2010 | 6.138 | 6.138 | 6.114 | 6.119 | 92,076 | +0.00(+0.08%) |
Apr 27, 2010 | 6.110 | 6.119 | 6.095 | 6.114 | 153,184 | +0.02(+0.32%) |
Apr 26, 2010 | 6.100 | 6.119 | 6.090 | 6.095 | 158,480 | +0.01(+0.16%) |
Apr 23, 2010 | 6.066 | 6.090 | 6.066 | 6.086 | 233,316 | +0.01(+0.24%) |
Apr 22, 2010 | 6.057 | 6.071 | 6.047 | 6.071 | 137,895 | +0.01(+0.24%) |
Apr 21, 2010 | 6.052 | 6.061 | 6.033 | 6.057 | 82,347 | +0.00(+0.08%) |
Apr 20, 2010 | 6.023 | 6.052 | 6.018 | 6.052 | 120,930 | +0.01(+0.24%) |
Apr 19, 2010 | 6.028 | 6.037 | 6.018 | 6.037 | 103,521 | +0.01(+0.24%) |
Apr 16, 2010 | 6.033 | 6.033 | 5.999 | 6.023 | 154,368 | +0.00(+0.08%) |
Apr 15, 2010 | 6.033 | 6.033 | 6.013 | 6.018 | 140,117 | -0.01(-0.24%) |
Apr 14, 2010 | 6.028 | 6.033 | 6.018 | 6.033 | 104,028 | +0.01(+0.16%) |
Apr 13, 2010 | 6.018 | 6.028 | 6.009 | 6.023 | 105,249 | +0.02(+0.26%) |
Apr 12, 2010 | 5.998 | 6.007 | 5.988 | 6.007 | 119,751 | +0.02(+0.32%) |
Apr 09, 2010 | 5.983 | 5.998 | 5.969 | 5.988 | 185,132 | +0.02(+0.32%) |
Apr 08, 2010 | 5.983 | 5.988 | 5.969 | 5.969 | 138,767 | -0.01(-0.24%) |
Apr 07, 2010 | 5.974 | 5.988 | 5.969 | 5.983 | 119,455 | +0.00(+0.00%) |
Apr 06, 2010 | 5.974 | 5.993 | 5.961 | 5.983 | 131,095 | +0.02(+0.32%) |
Apr 05, 2010 | 5.974 | 5.979 | 5.959 | 5.964 | 105,947 | +0.00(+0.08%) |
Apr 01, 2010 | 5.983 | 5.960 | 5.960 | 5.960 | 76,043 | -0.00(-0.06%) |
Mar 31, 2010 | 5.940 | 5.964 | 5.936 | 5.963 | 61,190 | +0.03(+0.47%) |
Mar 30, 2010 | 5.959 | 5.969 | 5.921 | 5.936 | 166,859 | -0.02(-0.32%) |
Mar 29, 2010 | 5.979 | 5.983 | 5.950 | 5.955 | 109,513 | -0.02(-0.32%) |
Mar 26, 2010 | 5.945 | 5.974 | 5.940 | 5.974 | 109,256 | +0.02(+0.40%) |
Mar 25, 2010 | 5.988 | 5.988 | 5.945 | 5.950 | 191,980 | -0.04(-0.64%) |
Mar 24, 2010 | 5.993 | 5.998 | 5.974 | 5.988 | 142,067 | -0.00(-0.08%) |
Mar 23, 2010 | 5.969 | 5.993 | 5.955 | 5.993 | 173,180 | +0.04(+0.72%) |
Mar 22, 2010 | 5.959 | 5.969 | 5.936 | 5.950 | 152,275 | -0.01(-0.16%) |
Mar 19, 2010 | 5.940 | 5.959 | 5.897 | 5.959 | 101,208 | +0.02(+0.40%) |
Mar 18, 2010 | 5.950 | 5.950 | 5.916 | 5.936 | 111,368 | +0.00(+0.00%) |
Mar 17, 2010 | 5.921 | 5.974 | 5.912 | 5.936 | 161,095 | +0.03(+0.57%) |
Mar 16, 2010 | 5.878 | 5.912 | 5.878 | 5.902 | 97,043 | +0.02(+0.33%) |
Mar 15, 2010 | 5.869 | 5.888 | 5.864 | 5.883 | 114,251 | -0.01(-0.24%) |
Mar 12, 2010 | 5.931 | 5.945 | 5.897 | 5.897 | 134,582 | -0.03(-0.56%) |
Mar 11, 2010 | 5.916 | 5.964 | 5.916 | 5.931 | 210,043 | -0.02(-0.30%) |
Mar 10, 2010 | 5.896 | 5.949 | 5.896 | 5.949 | 98,673 | +0.06(+0.97%) |
Mar 09, 2010 | 5.868 | 5.906 | 5.868 | 5.892 | 158,468 | +0.02(+0.41%) |
Mar 08, 2010 | 5.887 | 5.892 | 5.858 | 5.868 | 129,430 | +0.00(+0.00%) |
Mar 05, 2010 | 5.882 | 5.906 | 5.868 | 5.868 | 118,981 | -0.00(-0.08%) |
Mar 04, 2010 | 5.872 | 5.896 | 5.868 | 5.872 | 138,576 | -0.01(-0.24%) |
Mar 03, 2010 | 5.872 | 5.896 | 5.872 | 5.887 | 134,106 | +0.00(+0.08%) |
Mar 02, 2010 | 5.849 | 5.896 | 5.839 | 5.882 | 252,697 | +0.05(+0.89%) |