Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.324 | 6.313 | 6.222 | 6.233 | 593,057 | -0.09(-1.44%) |
May 27, 2010 | 6.335 | 6.335 | 6.260 | 6.324 | 455,350 | +0.07(+1.11%) |
May 26, 2010 | 6.169 | 6.265 | 6.169 | 6.254 | 1,532,541 | +0.10(+1.66%) |
May 25, 2010 | 6.040 | 6.153 | 6.040 | 6.153 | 1,104,007 | -0.01(-0.17%) |
May 24, 2010 | 6.206 | 6.228 | 6.158 | 6.163 | 771,189 | -0.09(-1.46%) |
May 21, 2010 | 6.072 | 6.260 | 6.035 | 6.254 | 1,466,464 | +0.15(+2.46%) |
May 20, 2010 | 6.254 | 6.270 | 6.072 | 6.104 | 1,007,714 | -0.22(-3.47%) |
May 19, 2010 | 6.496 | 6.522 | 6.297 | 6.324 | 1,256,599 | -0.20(-3.12%) |
May 18, 2010 | 6.667 | 6.672 | 6.512 | 6.528 | 799,325 | -0.09(-1.30%) |
May 17, 2010 | 6.630 | 6.667 | 6.496 | 6.613 | 641,949 | +0.01(+0.16%) |
May 14, 2010 | 6.613 | 6.619 | 6.528 | 6.603 | 670,051 | -0.04(-0.65%) |
May 13, 2010 | 6.592 | 6.689 | 6.485 | 6.646 | 954,094 | +0.08(+1.22%) |
May 12, 2010 | 6.496 | 6.597 | 6.388 | 6.565 | 807,438 | +0.08(+1.16%) |
May 11, 2010 | 6.463 | 6.512 | 6.351 | 6.490 | 504,183 | +0.05(+0.75%) |
May 10, 2010 | 6.410 | 6.512 | 6.346 | 6.442 | 844,996 | +0.18(+2.91%) |
May 07, 2010 | 6.437 | 6.496 | 6.260 | 6.260 | 1,463,370 | -0.18(-2.75%) |
May 06, 2010 | 6.490 | 6.565 | 6.142 | 6.437 | 1,467,418 | -0.09(-1.40%) |
May 05, 2010 | 6.555 | 6.640 | 6.486 | 6.528 | 1,178,306 | -0.16(-2.40%) |
May 04, 2010 | 6.747 | 6.790 | 6.656 | 6.689 | 1,293,648 | -0.13(-1.89%) |
May 03, 2010 | 6.721 | 6.844 | 6.689 | 6.817 | 1,244,055 | +0.13(+1.92%) |
Apr 30, 2010 | 6.769 | 6.769 | 6.678 | 6.689 | 1,092,858 | -0.08(-1.19%) |
Apr 29, 2010 | 6.608 | 6.780 | 6.544 | 6.769 | 1,320,518 | +0.21(+3.19%) |
Apr 28, 2010 | 6.656 | 6.689 | 6.549 | 6.560 | 676,617 | -0.08(-1.21%) |
Apr 27, 2010 | 6.715 | 6.823 | 6.640 | 6.640 | 1,685,289 | -0.11(-1.67%) |
Apr 26, 2010 | 6.839 | 6.855 | 6.731 | 6.753 | 1,024,985 | -0.09(-1.25%) |
Apr 23, 2010 | 6.753 | 6.855 | 6.705 | 6.839 | 1,939,243 | +0.14(+2.08%) |
Apr 22, 2010 | 6.383 | 6.726 | 6.319 | 6.699 | 2,183,236 | +0.32(+4.95%) |
Apr 21, 2010 | 6.319 | 6.383 | 6.297 | 6.383 | 931,969 | +0.05(+0.85%) |
Apr 20, 2010 | 6.297 | 6.335 | 6.265 | 6.329 | 549,125 | +0.04(+0.68%) |
Apr 19, 2010 | 6.324 | 6.340 | 6.246 | 6.287 | 809,071 | -0.04(-0.59%) |
Apr 16, 2010 | 6.378 | 6.383 | 6.319 | 6.324 | 902,424 | -0.06(-0.92%) |
Apr 15, 2010 | 6.367 | 6.399 | 6.335 | 6.383 | 891,729 | -0.01(-0.08%) |
Apr 14, 2010 | 6.378 | 6.388 | 6.351 | 6.388 | 960,911 | +0.01(+0.08%) |
Apr 13, 2010 | 6.335 | 6.388 | 6.324 | 6.383 | 605,488 | +0.02(+0.34%) |
Apr 12, 2010 | 6.335 | 6.378 | 6.324 | 6.362 | 302,618 | +0.01(+0.17%) |
Apr 09, 2010 | 6.362 | 6.362 | 6.303 | 6.351 | 634,702 | -0.02(-0.25%) |
Apr 08, 2010 | 6.362 | 6.372 | 6.313 | 6.367 | 597,729 | +0.01(+0.08%) |
Apr 07, 2010 | 6.329 | 6.362 | 6.297 | 6.362 | 1,059,043 | +0.01(+0.08%) |
Apr 06, 2010 | 6.254 | 6.356 | 6.254 | 6.356 | 849,058 | +0.05(+0.76%) |
Apr 05, 2010 | 6.351 | 6.356 | 6.270 | 6.308 | 803,949 | -0.04(-0.68%) |
Apr 01, 2010 | 6.346 | 6.351 | 6.351 | 6.351 | 1,333,173 | +0.06(+1.02%) |
Mar 31, 2010 | 6.281 | 6.362 | 6.265 | 6.287 | 1,464,186 | -0.03(-0.51%) |
Mar 30, 2010 | 6.249 | 6.367 | 6.238 | 6.319 | 1,911,680 | +0.11(+1.73%) |
Mar 29, 2010 | 6.297 | 6.319 | 6.190 | 6.212 | 1,036,473 | -0.05(-0.77%) |
Mar 26, 2010 | 6.308 | 6.343 | 6.206 | 6.260 | 867,536 | -0.06(-0.93%) |
Mar 25, 2010 | 6.324 | 6.378 | 6.308 | 6.319 | 1,011,860 | -0.03(-0.42%) |
Mar 24, 2010 | 6.367 | 6.378 | 6.324 | 6.346 | 1,100,055 | -0.02(-0.34%) |
Mar 23, 2010 | 6.340 | 6.383 | 6.287 | 6.367 | 1,192,358 | +0.02(+0.25%) |
Mar 22, 2010 | 6.351 | 6.378 | 6.292 | 6.351 | 811,231 | -0.03(-0.50%) |
Mar 19, 2010 | 6.351 | 6.383 | 6.287 | 6.383 | 1,632,843 | +0.05(+0.76%) |
Mar 18, 2010 | 6.335 | 6.351 | 6.292 | 6.335 | 615,969 | +0.01(+0.17%) |
Mar 17, 2010 | 6.335 | 6.335 | 6.287 | 6.324 | 630,160 | -0.01(-0.08%) |
Mar 16, 2010 | 6.351 | 6.356 | 6.297 | 6.329 | 772,917 | +0.01(+0.17%) |
Mar 15, 2010 | 6.303 | 6.367 | 6.281 | 6.319 | 399,769 | -0.03(-0.42%) |
Mar 12, 2010 | 6.388 | 6.399 | 6.308 | 6.346 | 333,629 | -0.03(-0.50%) |
Mar 11, 2010 | 6.303 | 6.383 | 6.303 | 6.378 | 519,111 | +0.05(+0.85%) |
Mar 10, 2010 | 6.265 | 6.335 | 6.265 | 6.324 | 686,402 | +0.01(+0.17%) |
Mar 09, 2010 | 6.319 | 6.356 | 6.270 | 6.313 | 583,202 | +0.00(+0.00%) |
Mar 08, 2010 | 6.346 | 6.367 | 6.297 | 6.313 | 856,311 | -0.06(-0.93%) |
Mar 05, 2010 | 6.351 | 6.378 | 6.292 | 6.372 | 630,448 | +0.05(+0.85%) |
Mar 04, 2010 | 6.335 | 6.351 | 6.260 | 6.319 | 694,031 | +0.02(+0.25%) |
Mar 03, 2010 | 6.378 | 6.378 | 6.287 | 6.303 | 576,445 | -0.06(-0.93%) |
Mar 02, 2010 | 6.335 | 6.378 | 6.327 | 6.362 | 479,177 | +0.03(+0.42%) |