Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.112 | 6.112 | 6.066 | 6.112 | 38,511 | +0.04(+0.60%) |
May 27, 2010 | 6.057 | 6.075 | 6.044 | 6.075 | 39,919 | +0.03(+0.53%) |
May 26, 2010 | 6.012 | 6.048 | 5.998 | 6.044 | 44,644 | +0.03(+0.53%) |
May 25, 2010 | 5.894 | 6.026 | 5.885 | 6.012 | 57,577 | +0.02(+0.33%) |
May 24, 2010 | 5.998 | 6.044 | 5.976 | 5.992 | 42,069 | -0.01(-0.11%) |
May 21, 2010 | 5.803 | 5.998 | 5.753 | 5.998 | 87,009 | +0.16(+2.72%) |
May 20, 2010 | 5.876 | 5.876 | 5.816 | 5.839 | 100,679 | -0.13(-2.21%) |
May 19, 2010 | 5.971 | 5.985 | 5.916 | 5.971 | 76,087 | -0.08(-1.35%) |
May 18, 2010 | 6.066 | 6.066 | 6.016 | 6.053 | 39,290 | +0.04(+0.62%) |
May 17, 2010 | 6.075 | 6.089 | 5.957 | 6.015 | 58,116 | -0.06(-0.99%) |
May 14, 2010 | 6.075 | 6.075 | 6.027 | 6.075 | 48,623 | +0.04(+0.68%) |
May 13, 2010 | 6.007 | 6.035 | 5.998 | 6.035 | 30,551 | +0.00(+0.08%) |
May 12, 2010 | 5.998 | 6.035 | 5.935 | 6.030 | 65,838 | +0.04(+0.68%) |
May 11, 2010 | 5.948 | 5.998 | 5.944 | 5.989 | 59,131 | +0.03(+0.59%) |
May 10, 2010 | 5.932 | 5.986 | 5.927 | 5.954 | 114,132 | +0.01(+0.23%) |
May 07, 2010 | 5.913 | 5.941 | 5.828 | 5.941 | 64,607 | +0.01(+0.15%) |
May 06, 2010 | 6.013 | 6.017 | 5.855 | 5.932 | 102,583 | -0.09(-1.50%) |
May 05, 2010 | 6.004 | 6.026 | 5.986 | 6.022 | 38,916 | -0.00(-0.00%) |
May 04, 2010 | 5.995 | 6.022 | 5.963 | 6.022 | 69,984 | +0.03(+0.53%) |
May 03, 2010 | 5.999 | 6.008 | 5.977 | 5.990 | 24,457 | -0.01(-0.23%) |
Apr 30, 2010 | 5.968 | 6.004 | 5.963 | 6.004 | 79,241 | +0.04(+0.68%) |
Apr 29, 2010 | 5.909 | 5.963 | 5.900 | 5.963 | 38,372 | +0.05(+0.92%) |
Apr 28, 2010 | 5.846 | 5.913 | 5.846 | 5.909 | 80,930 | +0.03(+0.57%) |
Apr 27, 2010 | 5.891 | 5.923 | 5.873 | 5.876 | 35,638 | -0.01(-0.11%) |
Apr 26, 2010 | 5.909 | 5.909 | 5.877 | 5.882 | 65,701 | -0.02(-0.31%) |
Apr 23, 2010 | 5.909 | 5.909 | 5.895 | 5.900 | 36,220 | -0.00(-0.08%) |
Apr 22, 2010 | 5.918 | 5.918 | 5.886 | 5.904 | 62,681 | +0.01(+0.15%) |
Apr 21, 2010 | 5.859 | 5.913 | 5.859 | 5.895 | 24,929 | +0.03(+0.54%) |
Apr 20, 2010 | 5.828 | 5.904 | 5.823 | 5.864 | 61,685 | +0.05(+0.78%) |
Apr 19, 2010 | 5.846 | 5.859 | 5.819 | 5.819 | 50,071 | -0.01(-0.23%) |
Apr 16, 2010 | 5.837 | 5.891 | 5.832 | 5.832 | 23,601 | -0.02(-0.31%) |
Apr 15, 2010 | 5.841 | 5.868 | 5.819 | 5.850 | 98,364 | -0.02(-0.38%) |
Apr 14, 2010 | 5.891 | 5.918 | 5.859 | 5.873 | 99,170 | -0.02(-0.38%) |
Apr 13, 2010 | 5.900 | 5.918 | 5.859 | 5.895 | 65,521 | -0.03(-0.46%) |
Apr 12, 2010 | 5.950 | 5.950 | 5.900 | 5.923 | 41,635 | -0.03(-0.46%) |
Apr 09, 2010 | 5.918 | 5.950 | 5.914 | 5.950 | 46,418 | +0.00(+0.08%) |
Apr 08, 2010 | 5.950 | 5.959 | 5.932 | 5.945 | 37,349 | +0.02(+0.36%) |
Apr 07, 2010 | 5.915 | 5.937 | 5.875 | 5.924 | 60,186 | +0.05(+0.84%) |
Apr 06, 2010 | 5.906 | 5.906 | 5.874 | 5.874 | 36,796 | +0.00(+0.00%) |
Apr 05, 2010 | 5.857 | 5.915 | 5.848 | 5.874 | 73,808 | -0.01(-0.14%) |
Apr 01, 2010 | 5.879 | 5.883 | 5.883 | 5.883 | 34,511 | +0.00(+0.06%) |
Mar 31, 2010 | 5.816 | 5.892 | 5.816 | 5.879 | 71,499 | +0.03(+0.54%) |
Mar 30, 2010 | 5.874 | 5.883 | 5.825 | 5.848 | 40,940 | -0.03(-0.46%) |
Mar 29, 2010 | 5.852 | 5.892 | 5.852 | 5.874 | 65,087 | +0.03(+0.46%) |
Mar 26, 2010 | 5.897 | 5.897 | 5.848 | 5.848 | 43,106 | -0.04(-0.76%) |
Mar 25, 2010 | 5.888 | 5.897 | 5.861 | 5.892 | 39,381 | +0.01(+0.23%) |
Mar 24, 2010 | 5.861 | 5.897 | 5.861 | 5.879 | 59,393 | +0.01(+0.15%) |
Mar 23, 2010 | 5.892 | 5.937 | 5.870 | 5.870 | 70,039 | +0.00(+0.08%) |
Mar 22, 2010 | 5.910 | 5.910 | 5.866 | 5.866 | 66,078 | +0.00(+0.08%) |
Mar 19, 2010 | 5.825 | 5.906 | 5.821 | 5.861 | 48,539 | +0.01(+0.23%) |
Mar 18, 2010 | 5.785 | 5.874 | 5.785 | 5.848 | 74,737 | +0.07(+1.17%) |
Mar 17, 2010 | 5.812 | 5.843 | 5.762 | 5.780 | 136,533 | -0.04(-0.62%) |
Mar 16, 2010 | 5.874 | 5.874 | 5.798 | 5.816 | 184,921 | -0.04(-0.61%) |
Mar 15, 2010 | 5.861 | 5.883 | 5.807 | 5.852 | 148,307 | -0.09(-1.51%) |
Mar 12, 2010 | 5.996 | 6.059 | 5.942 | 5.942 | 99,997 | -0.09(-1.49%) |
Mar 11, 2010 | 6.054 | 6.068 | 5.982 | 6.032 | 47,884 | -0.00(-0.07%) |
Mar 10, 2010 | 6.018 | 6.063 | 5.991 | 6.036 | 86,353 | +0.02(+0.37%) |
Mar 09, 2010 | 5.973 | 6.063 | 5.973 | 6.014 | 105,889 | +0.05(+0.81%) |
Mar 08, 2010 | 6.006 | 6.006 | 5.952 | 5.966 | 83,250 | +0.01(+0.15%) |
Mar 05, 2010 | 5.939 | 5.984 | 5.903 | 5.957 | 40,501 | +0.03(+0.45%) |
Mar 04, 2010 | 5.903 | 5.970 | 5.903 | 5.930 | 40,469 | +0.00(+0.00%) |
Mar 03, 2010 | 5.867 | 5.970 | 5.867 | 5.930 | 100,306 | +0.05(+0.84%) |
Mar 02, 2010 | 5.881 | 5.967 | 5.832 | 5.881 | 81,152 | -0.04(-0.66%) |