Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.650 | 5.680 | 5.570 | 5.650 | 34,854 | -0.03(-0.53%) |
May 27, 2010 | 5.560 | 5.680 | 5.530 | 5.680 | 51,373 | +0.26(+4.80%) |
May 26, 2010 | 5.350 | 5.460 | 5.350 | 5.420 | 65,179 | +0.11(+2.07%) |
May 25, 2010 | 5.150 | 5.310 | 5.140 | 5.310 | 115,255 | -0.05(-0.93%) |
May 24, 2010 | 5.360 | 5.390 | 5.340 | 5.360 | 54,148 | -0.02(-0.37%) |
May 21, 2010 | 5.310 | 5.440 | 5.310 | 5.380 | 76,109 | +0.00(+0.00%) |
May 20, 2010 | 5.300 | 5.430 | 5.270 | 5.380 | 174,677 | -0.19(-3.41%) |
May 19, 2010 | 5.570 | 5.580 | 5.450 | 5.570 | 149,030 | -0.03(-0.54%) |
May 18, 2010 | 5.730 | 5.756 | 5.540 | 5.600 | 72,882 | -0.08(-1.41%) |
May 17, 2010 | 5.780 | 5.790 | 5.610 | 5.680 | 94,576 | -0.16(-2.74%) |
May 14, 2010 | 5.840 | 5.940 | 5.783 | 5.840 | 81,071 | -0.17(-2.80%) |
May 13, 2010 | 6.040 | 6.090 | 6.000 | 6.008 | 75,552 | -0.09(-1.51%) |
May 12, 2010 | 6.080 | 6.117 | 6.040 | 6.100 | 36,239 | +0.04(+0.66%) |
May 11, 2010 | 6.100 | 6.100 | 6.040 | 6.060 | 137,455 | -0.06(-0.98%) |
May 10, 2010 | 6.040 | 6.120 | 6.000 | 6.120 | 369,731 | +0.20(+3.38%) |
May 07, 2010 | 5.960 | 5.994 | 5.880 | 5.920 | 65,721 | -0.10(-1.66%) |
May 06, 2010 | 6.130 | 6.220 | 5.650 | 6.020 | 173,013 | -0.20(-3.22%) |
May 05, 2010 | 6.250 | 6.310 | 6.200 | 6.220 | 410,623 | -0.22(-3.42%) |
May 04, 2010 | 6.590 | 6.590 | 6.416 | 6.440 | 229,121 | -0.24(-3.59%) |
May 03, 2010 | 6.620 | 6.710 | 6.611 | 6.680 | 452,462 | +0.08(+1.21%) |
Apr 30, 2010 | 6.590 | 6.610 | 6.540 | 6.600 | 136,609 | +0.06(+0.92%) |
Apr 29, 2010 | 6.580 | 6.580 | 6.530 | 6.540 | 42,921 | +0.07(+1.11%) |
Apr 28, 2010 | 6.420 | 6.490 | 6.400 | 6.468 | 44,236 | +0.07(+1.07%) |
Apr 27, 2010 | 6.450 | 6.450 | 6.390 | 6.400 | 53,344 | -0.14(-2.14%) |
Apr 26, 2010 | 6.590 | 6.600 | 6.510 | 6.540 | 20,707 | -0.05(-0.76%) |
Apr 23, 2010 | 6.500 | 6.590 | 6.500 | 6.590 | 48,960 | +0.12(+1.89%) |
Apr 22, 2010 | 6.340 | 6.468 | 6.322 | 6.468 | 29,327 | -0.00(-0.03%) |
Apr 21, 2010 | 6.430 | 6.490 | 6.390 | 6.470 | 90,765 | +0.07(+1.09%) |
Apr 20, 2010 | 6.370 | 6.460 | 6.370 | 6.400 | 21,539 | +0.00(+0.00%) |
Apr 19, 2010 | 6.350 | 6.400 | 6.330 | 6.400 | 19,012 | -0.07(-1.13%) |
Apr 16, 2010 | 6.500 | 6.536 | 6.430 | 6.473 | 24,140 | -0.16(-2.37%) |
Apr 15, 2010 | 6.640 | 6.660 | 6.617 | 6.630 | 36,282 | +0.00(+0.00%) |
Apr 14, 2010 | 6.570 | 6.650 | 6.540 | 6.630 | 17,488 | +0.12(+1.84%) |
Apr 13, 2010 | 6.480 | 6.512 | 6.400 | 6.510 | 34,433 | +0.01(+0.15%) |
Apr 12, 2010 | 6.530 | 6.590 | 6.490 | 6.500 | 35,284 | -0.02(-0.31%) |
Apr 09, 2010 | 6.569 | 6.569 | 6.470 | 6.520 | 24,190 | -0.03(-0.44%) |
Apr 08, 2010 | 6.470 | 6.550 | 6.470 | 6.548 | 14,045 | -0.00(-0.02%) |
Apr 07, 2010 | 6.640 | 6.640 | 6.540 | 6.550 | 25,560 | -0.06(-0.91%) |
Apr 06, 2010 | 6.680 | 6.680 | 6.600 | 6.610 | 176,183 | -0.02(-0.30%) |
Apr 05, 2010 | 6.500 | 6.650 | 6.500 | 6.630 | 47,024 | +0.13(+2.00%) |
Apr 01, 2010 | 6.430 | 6.500 | 6.500 | 6.500 | 38,700 | +0.13(+2.04%) |
Mar 31, 2010 | 6.340 | 6.370 | 6.280 | 6.370 | 24,247 | +0.10(+1.59%) |
Mar 30, 2010 | 6.280 | 6.300 | 6.240 | 6.270 | 9,979 | -0.03(-0.47%) |
Mar 29, 2010 | 6.190 | 6.306 | 6.180 | 6.300 | 21,756 | +0.19(+3.11%) |
Mar 26, 2010 | 6.160 | 6.176 | 6.100 | 6.110 | 149,937 | -0.03(-0.49%) |
Mar 25, 2010 | 6.220 | 6.220 | 6.130 | 6.140 | 34,172 | -0.03(-0.45%) |
Mar 24, 2010 | 6.130 | 6.190 | 6.130 | 6.168 | 23,732 | -0.10(-1.63%) |
Mar 23, 2010 | 6.230 | 6.270 | 6.180 | 6.270 | 71,295 | +0.02(+0.38%) |
Mar 22, 2010 | 6.090 | 6.260 | 6.040 | 6.246 | 54,811 | +0.04(+0.59%) |
Mar 19, 2010 | 6.270 | 6.282 | 6.142 | 6.210 | 58,075 | -0.08(-1.27%) |
Mar 18, 2010 | 6.350 | 6.356 | 6.260 | 6.290 | 31,383 | -0.08(-1.26%) |
Mar 17, 2010 | 6.330 | 6.380 | 6.313 | 6.370 | 60,700 | +0.08(+1.27%) |
Mar 16, 2010 | 6.200 | 6.310 | 6.200 | 6.290 | 47,255 | +0.14(+2.28%) |
Mar 15, 2010 | 6.143 | 6.156 | 6.140 | 6.150 | 18,674 | -0.11(-1.76%) |
Mar 12, 2010 | 6.340 | 6.360 | 6.240 | 6.260 | 66,893 | -0.08(-1.26%) |
Mar 11, 2010 | 6.320 | 6.340 | 6.280 | 6.340 | 28,188 | +0.03(+0.48%) |
Mar 10, 2010 | 6.260 | 6.370 | 6.250 | 6.310 | 56,932 | +0.06(+0.96%) |
Mar 09, 2010 | 6.250 | 6.301 | 6.230 | 6.250 | 24,776 | -0.04(-0.64%) |
Mar 08, 2010 | 6.300 | 6.330 | 6.260 | 6.290 | 67,694 | +0.00(+0.00%) |
Mar 05, 2010 | 6.270 | 6.320 | 6.270 | 6.290 | 106,830 | +0.08(+1.29%) |
Mar 04, 2010 | 6.228 | 6.228 | 6.180 | 6.210 | 9,581 | -0.06(-0.96%) |
Mar 03, 2010 | 6.240 | 6.280 | 5.800 | 6.270 | 46,928 | +0.09(+1.46%) |
Mar 02, 2010 | 6.110 | 6.220 | 6.110 | 6.180 | 30,434 | +0.10(+1.64%) |