Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.601 | 6.601 | 6.255 | 6.513 | 28,978 | -0.09(-1.33%) |
May 27, 2010 | 6.596 | 6.603 | 6.420 | 6.601 | 29,397 | +0.20(+3.14%) |
May 26, 2010 | 6.024 | 6.683 | 6.024 | 6.400 | 102,663 | +0.42(+6.98%) |
May 25, 2010 | 5.740 | 6.178 | 5.725 | 5.982 | 30,960 | +0.25(+4.41%) |
May 24, 2010 | 6.034 | 6.091 | 5.730 | 5.730 | 23,278 | -0.29(-4.88%) |
May 21, 2010 | 5.987 | 6.343 | 5.750 | 6.024 | 61,076 | -0.05(-0.85%) |
May 20, 2010 | 6.292 | 6.498 | 6.034 | 6.075 | 69,650 | -0.46(-7.02%) |
May 19, 2010 | 6.534 | 6.626 | 6.451 | 6.534 | 31,200 | -0.02(-0.31%) |
May 18, 2010 | 6.822 | 6.827 | 6.518 | 6.554 | 20,707 | -0.14(-2.08%) |
May 17, 2010 | 6.621 | 6.755 | 6.451 | 6.693 | 27,954 | +0.14(+2.12%) |
May 14, 2010 | 6.662 | 6.699 | 6.482 | 6.554 | 16,647 | -0.14(-2.15%) |
May 13, 2010 | 7.039 | 7.142 | 6.518 | 6.699 | 46,027 | -0.40(-5.66%) |
May 12, 2010 | 6.544 | 7.106 | 6.529 | 7.100 | 80,095 | +0.56(+8.50%) |
May 11, 2010 | 6.304 | 6.570 | 6.034 | 6.544 | 33,341 | +0.31(+5.05%) |
May 10, 2010 | 5.833 | 6.307 | 5.679 | 6.230 | 50,786 | +0.57(+10.01%) |
May 07, 2010 | 5.843 | 6.142 | 5.622 | 5.663 | 57,910 | -0.18(-3.00%) |
May 06, 2010 | 6.317 | 6.317 | 5.823 | 5.838 | 55,764 | -0.50(-7.96%) |
May 05, 2010 | 6.541 | 6.544 | 6.188 | 6.343 | 38,921 | -0.18(-2.76%) |
May 04, 2010 | 6.678 | 6.678 | 6.446 | 6.523 | 39,819 | -0.27(-3.95%) |
May 03, 2010 | 6.699 | 6.822 | 6.482 | 6.791 | 17,150 | +0.11(+1.62%) |
Apr 30, 2010 | 6.827 | 6.827 | 6.570 | 6.683 | 29,023 | -0.14(-2.04%) |
Apr 29, 2010 | 6.771 | 6.889 | 6.405 | 6.822 | 61,871 | +0.14(+2.08%) |
Apr 28, 2010 | 6.668 | 6.806 | 6.668 | 6.683 | 7,558 | +0.08(+1.24%) |
Apr 27, 2010 | 6.780 | 6.908 | 6.601 | 6.601 | 45,821 | -0.21(-3.08%) |
Apr 26, 2010 | 6.494 | 6.908 | 6.320 | 6.811 | 68,679 | +0.29(+4.39%) |
Apr 23, 2010 | 6.448 | 6.524 | 6.303 | 6.524 | 27,770 | +0.06(+0.95%) |
Apr 22, 2010 | 6.177 | 6.468 | 6.177 | 6.463 | 28,648 | +0.24(+3.87%) |
Apr 21, 2010 | 6.263 | 6.284 | 6.161 | 6.223 | 12,651 | -0.04(-0.65%) |
Apr 20, 2010 | 6.141 | 6.279 | 6.074 | 6.263 | 20,980 | +0.15(+2.51%) |
Apr 19, 2010 | 6.146 | 6.171 | 6.018 | 6.110 | 13,948 | -0.09(-1.49%) |
Apr 16, 2010 | 6.340 | 6.361 | 6.130 | 6.202 | 27,950 | -0.14(-2.18%) |
Apr 15, 2010 | 6.136 | 6.342 | 6.078 | 6.340 | 33,299 | +0.14(+2.23%) |
Apr 14, 2010 | 6.008 | 6.217 | 5.982 | 6.202 | 22,588 | +0.25(+4.21%) |
Apr 13, 2010 | 6.092 | 6.092 | 5.885 | 5.951 | 23,833 | -0.12(-2.02%) |
Apr 12, 2010 | 6.146 | 6.146 | 6.038 | 6.074 | 16,430 | -0.07(-1.17%) |
Apr 09, 2010 | 6.023 | 6.146 | 6.023 | 6.146 | 30,354 | +0.12(+2.04%) |
Apr 08, 2010 | 6.074 | 6.084 | 5.941 | 6.023 | 26,797 | -0.06(-1.01%) |
Apr 07, 2010 | 6.269 | 6.397 | 5.967 | 6.084 | 39,267 | -0.21(-3.33%) |
Apr 06, 2010 | 5.844 | 6.304 | 5.793 | 6.294 | 25,851 | +0.41(+7.05%) |
Apr 05, 2010 | 6.028 | 6.028 | 5.767 | 5.880 | 42,810 | -0.11(-1.79%) |
Apr 01, 2010 | 6.437 | 5.987 | 5.987 | 5.987 | 39,474 | -0.43(-6.77%) |
Mar 31, 2010 | 6.386 | 6.524 | 6.110 | 6.422 | 38,593 | -0.03(-0.40%) |
Mar 30, 2010 | 6.391 | 6.524 | 6.269 | 6.448 | 29,504 | +0.09(+1.37%) |
Mar 29, 2010 | 6.156 | 6.473 | 6.156 | 6.361 | 6,257 | +0.21(+3.50%) |
Mar 26, 2010 | 6.217 | 6.258 | 6.064 | 6.146 | 22,459 | -0.15(-2.36%) |
Mar 25, 2010 | 6.463 | 6.463 | 6.253 | 6.294 | 8,115 | -0.13(-1.99%) |
Mar 24, 2010 | 6.514 | 6.555 | 6.422 | 6.422 | 16,393 | -0.11(-1.65%) |
Mar 23, 2010 | 6.617 | 6.627 | 6.530 | 6.530 | 33,521 | -0.02(-0.31%) |
Mar 22, 2010 | 6.381 | 6.611 | 6.353 | 6.550 | 52,926 | +0.09(+1.43%) |
Mar 19, 2010 | 6.391 | 6.473 | 6.248 | 6.458 | 83,638 | +0.11(+1.69%) |
Mar 18, 2010 | 6.207 | 6.386 | 6.202 | 6.350 | 46,761 | +0.15(+2.39%) |
Mar 17, 2010 | 6.212 | 6.243 | 6.156 | 6.202 | 23,719 | -0.01(-0.16%) |
Mar 16, 2010 | 6.177 | 6.212 | 6.079 | 6.212 | 15,312 | +0.06(+1.00%) |
Mar 15, 2010 | 6.146 | 6.263 | 5.936 | 6.151 | 18,627 | +0.16(+2.74%) |
Mar 12, 2010 | 6.207 | 6.251 | 5.977 | 5.987 | 22,080 | -0.21(-3.47%) |
Mar 11, 2010 | 6.161 | 6.253 | 6.069 | 6.202 | 32,925 | -0.02(-0.33%) |
Mar 10, 2010 | 6.059 | 6.233 | 6.018 | 6.223 | 26,852 | +0.14(+2.36%) |
Mar 09, 2010 | 6.018 | 6.079 | 5.910 | 6.079 | 22,873 | +0.03(+0.51%) |
Mar 08, 2010 | 6.013 | 6.059 | 5.921 | 6.049 | 13,075 | +0.04(+0.60%) |
Mar 05, 2010 | 6.008 | 6.059 | 5.962 | 6.013 | 54,734 | +0.05(+0.86%) |
Mar 04, 2010 | 5.777 | 5.962 | 5.772 | 5.962 | 23,983 | +0.18(+3.19%) |
Mar 03, 2010 | 5.849 | 5.849 | 5.675 | 5.777 | 23,667 | -0.07(-1.22%) |
Mar 02, 2010 | 5.885 | 5.910 | 5.782 | 5.849 | 63,137 | -0.04(-0.61%) |