Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.859 | 5.859 | 5.811 | 5.859 | 31,463 | +0.07(+1.19%) |
May 27, 2010 | 5.876 | 5.876 | 5.790 | 5.790 | 43,788 | -0.04(-0.67%) |
May 26, 2010 | 5.880 | 5.895 | 5.664 | 5.828 | 79,467 | +0.02(+0.30%) |
May 25, 2010 | 5.863 | 5.917 | 5.720 | 5.811 | 40,832 | -0.04(-0.63%) |
May 24, 2010 | 5.846 | 5.958 | 5.841 | 5.848 | 35,097 | +0.04(+0.61%) |
May 21, 2010 | 5.807 | 5.958 | 5.794 | 5.813 | 40,849 | +0.01(+0.10%) |
May 20, 2010 | 5.751 | 5.837 | 5.751 | 5.807 | 98,264 | -0.11(-1.90%) |
May 19, 2010 | 6.027 | 6.027 | 5.893 | 5.919 | 25,131 | -0.09(-1.48%) |
May 18, 2010 | 6.036 | 6.036 | 5.980 | 6.008 | 41,856 | -0.01(-0.24%) |
May 17, 2010 | 6.113 | 6.113 | 5.915 | 6.022 | 23,949 | +0.03(+0.57%) |
May 14, 2010 | 5.988 | 6.029 | 5.982 | 5.988 | 19,641 | -0.03(-0.50%) |
May 13, 2010 | 6.031 | 6.036 | 5.980 | 6.018 | 35,429 | +0.01(+0.14%) |
May 12, 2010 | 6.023 | 6.036 | 5.980 | 6.010 | 28,582 | +0.04(+0.72%) |
May 11, 2010 | 5.984 | 6.014 | 5.936 | 5.967 | 37,129 | -0.07(-1.14%) |
May 10, 2010 | 5.977 | 6.036 | 5.872 | 6.036 | 65,162 | +0.19(+3.33%) |
May 07, 2010 | 5.738 | 5.872 | 5.729 | 5.841 | 100,068 | +0.10(+1.81%) |
May 06, 2010 | 6.079 | 6.079 | 5.664 | 5.738 | 108,156 | -0.31(-5.15%) |
May 05, 2010 | 6.040 | 6.122 | 6.027 | 6.050 | 99,818 | +0.03(+0.45%) |
May 04, 2010 | 6.023 | 6.109 | 6.023 | 6.023 | 39,887 | -0.00(-0.07%) |
May 03, 2010 | 6.087 | 6.087 | 6.023 | 6.027 | 37,344 | -0.01(-0.14%) |
Apr 30, 2010 | 6.092 | 6.105 | 6.031 | 6.036 | 37,384 | -0.01(-0.21%) |
Apr 29, 2010 | 6.074 | 6.139 | 6.040 | 6.049 | 115,256 | +0.00(+0.07%) |
Apr 28, 2010 | 6.100 | 6.118 | 6.031 | 6.044 | 85,714 | +0.01(+0.21%) |
Apr 27, 2010 | 6.083 | 6.105 | 6.031 | 6.031 | 55,302 | -0.02(-0.29%) |
Apr 26, 2010 | 6.023 | 6.103 | 6.018 | 6.049 | 29,657 | +0.04(+0.72%) |
Apr 23, 2010 | 6.001 | 6.044 | 5.984 | 6.005 | 30,907 | +0.02(+0.38%) |
Apr 22, 2010 | 5.997 | 6.010 | 5.958 | 5.983 | 36,858 | -0.00(-0.01%) |
Apr 21, 2010 | 6.010 | 6.010 | 5.893 | 5.984 | 66,214 | +0.00(+0.07%) |
Apr 20, 2010 | 5.975 | 5.980 | 5.932 | 5.980 | 37,875 | +0.06(+0.95%) |
Apr 19, 2010 | 6.018 | 6.023 | 5.910 | 5.923 | 41,134 | -0.06(-0.94%) |
Apr 16, 2010 | 6.001 | 6.001 | 5.958 | 5.980 | 31,940 | -0.02(-0.36%) |
Apr 15, 2010 | 6.001 | 6.018 | 5.967 | 6.001 | 41,896 | +0.00(+0.07%) |
Apr 14, 2010 | 5.975 | 5.997 | 5.936 | 5.997 | 58,515 | +0.02(+0.36%) |
Apr 13, 2010 | 5.958 | 5.975 | 5.935 | 5.975 | 44,529 | +0.03(+0.58%) |
Apr 12, 2010 | 5.854 | 5.971 | 5.854 | 5.941 | 65,887 | +0.02(+0.29%) |
Apr 09, 2010 | 5.954 | 5.954 | 5.863 | 5.923 | 84,111 | -0.00(-0.07%) |
Apr 08, 2010 | 5.820 | 5.928 | 5.820 | 5.928 | 64,101 | -0.01(-0.15%) |
Apr 07, 2010 | 5.915 | 5.941 | 5.889 | 5.936 | 17,140 | +0.02(+0.37%) |
Apr 06, 2010 | 5.971 | 6.001 | 5.915 | 5.915 | 30,611 | -0.04(-0.65%) |
Apr 05, 2010 | 5.980 | 5.980 | 5.945 | 5.954 | 19,331 | -0.04(-0.65%) |
Apr 01, 2010 | 6.040 | 5.992 | 5.992 | 5.992 | 42,850 | +0.03(+0.58%) |
Mar 31, 2010 | 6.018 | 6.018 | 5.941 | 5.958 | 62,689 | +0.02(+0.36%) |
Mar 30, 2010 | 5.967 | 5.967 | 5.936 | 5.936 | 46,519 | +0.03(+0.44%) |
Mar 29, 2010 | 5.872 | 5.960 | 5.872 | 5.910 | 56,238 | -0.01(-0.15%) |
Mar 26, 2010 | 5.949 | 5.954 | 5.910 | 5.919 | 28,999 | +0.03(+0.44%) |
Mar 25, 2010 | 5.897 | 5.958 | 5.893 | 5.893 | 83,016 | -0.02(-0.30%) |
Mar 24, 2010 | 5.923 | 5.962 | 5.893 | 5.911 | 36,749 | -0.04(-0.65%) |
Mar 23, 2010 | 5.958 | 5.962 | 5.915 | 5.949 | 107,065 | +0.04(+0.66%) |
Mar 22, 2010 | 5.984 | 5.997 | 5.910 | 5.910 | 64,393 | -0.05(-0.80%) |
Mar 19, 2010 | 6.079 | 6.083 | 5.936 | 5.958 | 39,952 | -0.09(-1.43%) |
Mar 18, 2010 | 6.074 | 6.074 | 5.980 | 6.044 | 34,662 | -0.03(-0.57%) |
Mar 17, 2010 | 6.023 | 6.169 | 5.980 | 6.079 | 78,358 | +0.06(+1.08%) |
Mar 16, 2010 | 5.997 | 6.014 | 5.954 | 6.014 | 59,703 | +0.02(+0.36%) |
Mar 15, 2010 | 5.988 | 6.023 | 5.988 | 5.992 | 57,213 | +0.00(+0.00%) |
Mar 12, 2010 | 6.001 | 6.010 | 5.988 | 5.992 | 39,575 | -0.01(-0.22%) |
Mar 11, 2010 | 5.967 | 6.023 | 5.949 | 6.006 | 73,216 | -0.00(-0.07%) |
Mar 10, 2010 | 5.958 | 6.023 | 5.932 | 6.010 | 133,549 | +0.07(+1.24%) |
Mar 09, 2010 | 5.910 | 5.945 | 5.902 | 5.936 | 48,328 | +0.04(+0.70%) |
Mar 08, 2010 | 5.899 | 5.904 | 5.882 | 5.895 | 25,331 | -0.01(-0.14%) |
Mar 05, 2010 | 5.887 | 5.904 | 5.882 | 5.904 | 42,410 | +0.01(+0.14%) |
Mar 04, 2010 | 5.861 | 5.895 | 5.836 | 5.895 | 48,492 | +0.03(+0.58%) |
Mar 03, 2010 | 5.887 | 5.891 | 5.843 | 5.861 | 49,480 | +0.00(+0.00%) |
Mar 02, 2010 | 5.874 | 5.878 | 5.842 | 5.861 | 40,862 | +0.03(+0.44%) |