Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.039 | 6.026 | 5.913 | 5.949 | 592,389 | -0.09(-1.48%) |
May 27, 2010 | 5.997 | 6.057 | 5.890 | 6.039 | 834,502 | +0.18(+3.06%) |
May 26, 2010 | 5.925 | 5.973 | 5.836 | 5.860 | 555,384 | -0.05(-0.81%) |
May 25, 2010 | 5.698 | 5.925 | 5.651 | 5.907 | 733,263 | +0.11(+1.96%) |
May 24, 2010 | 5.931 | 5.955 | 5.776 | 5.794 | 488,160 | -0.16(-2.71%) |
May 21, 2010 | 5.884 | 6.027 | 5.848 | 5.955 | 743,247 | +0.02(+0.40%) |
May 20, 2010 | 5.955 | 6.152 | 5.913 | 5.931 | 1,081,760 | -0.27(-4.43%) |
May 19, 2010 | 6.296 | 6.385 | 6.176 | 6.206 | 523,665 | -0.13(-1.98%) |
May 18, 2010 | 6.541 | 6.541 | 6.302 | 6.332 | 323,719 | -0.13(-2.03%) |
May 17, 2010 | 6.511 | 6.582 | 6.355 | 6.463 | 596,598 | +0.01(+0.09%) |
May 14, 2010 | 6.523 | 6.553 | 6.408 | 6.457 | 656,918 | -0.13(-1.91%) |
May 13, 2010 | 6.529 | 6.588 | 6.445 | 6.582 | 483,765 | +0.01(+0.18%) |
May 12, 2010 | 6.469 | 6.576 | 6.326 | 6.570 | 431,346 | +0.12(+1.85%) |
May 11, 2010 | 6.379 | 6.535 | 6.134 | 6.451 | 681,493 | +0.13(+1.98%) |
May 10, 2010 | 6.087 | 6.332 | 6.069 | 6.326 | 531,967 | +0.35(+5.79%) |
May 07, 2010 | 6.134 | 6.182 | 5.967 | 5.979 | 496,564 | -0.16(-2.53%) |
May 06, 2010 | 6.314 | 6.379 | 5.973 | 6.134 | 616,328 | -0.24(-3.75%) |
May 05, 2010 | 6.308 | 6.439 | 6.182 | 6.373 | 607,041 | +0.12(+1.91%) |
May 04, 2010 | 6.457 | 6.457 | 6.218 | 6.254 | 928,806 | -0.25(-3.86%) |
May 03, 2010 | 6.612 | 6.660 | 6.415 | 6.505 | 576,778 | -0.06(-0.91%) |
Apr 30, 2010 | 6.696 | 6.708 | 6.559 | 6.565 | 663,131 | -0.15(-2.22%) |
Apr 29, 2010 | 6.517 | 6.759 | 6.442 | 6.714 | 593,556 | +0.23(+3.50%) |
Apr 28, 2010 | 6.481 | 6.511 | 6.338 | 6.487 | 422,036 | +0.07(+1.16%) |
Apr 27, 2010 | 6.525 | 6.661 | 6.400 | 6.412 | 579,033 | -0.15(-2.26%) |
Apr 26, 2010 | 6.774 | 6.892 | 6.548 | 6.560 | 573,346 | -0.19(-2.81%) |
Apr 23, 2010 | 6.637 | 6.892 | 6.596 | 6.750 | 693,527 | +0.10(+1.52%) |
Apr 22, 2010 | 6.412 | 6.655 | 6.394 | 6.649 | 560,475 | +0.19(+2.94%) |
Apr 21, 2010 | 6.430 | 6.477 | 6.371 | 6.460 | 439,948 | +0.03(+0.46%) |
Apr 20, 2010 | 6.365 | 6.430 | 6.329 | 6.430 | 350,868 | +0.07(+1.12%) |
Apr 19, 2010 | 6.270 | 6.466 | 6.270 | 6.359 | 298,425 | +0.08(+1.23%) |
Apr 16, 2010 | 6.448 | 6.454 | 6.252 | 6.282 | 535,764 | -0.17(-2.57%) |
Apr 15, 2010 | 6.501 | 6.519 | 6.394 | 6.448 | 302,907 | -0.05(-0.82%) |
Apr 14, 2010 | 6.424 | 6.507 | 6.388 | 6.501 | 388,732 | +0.13(+2.05%) |
Apr 13, 2010 | 6.400 | 6.430 | 6.317 | 6.371 | 179,412 | -0.06(-0.92%) |
Apr 12, 2010 | 6.394 | 6.454 | 6.285 | 6.430 | 380,563 | +0.02(+0.28%) |
Apr 09, 2010 | 6.418 | 6.507 | 6.359 | 6.412 | 194,642 | -0.02(-0.37%) |
Apr 08, 2010 | 6.424 | 6.491 | 6.264 | 6.436 | 324,585 | -0.02(-0.37%) |
Apr 07, 2010 | 6.448 | 6.507 | 6.341 | 6.460 | 410,724 | -0.01(-0.18%) |
Apr 06, 2010 | 6.276 | 6.471 | 6.258 | 6.471 | 298,411 | +0.15(+2.34%) |
Apr 05, 2010 | 6.317 | 6.329 | 6.258 | 6.323 | 203,719 | +0.04(+0.66%) |
Apr 01, 2010 | 6.335 | 6.282 | 6.282 | 6.282 | 245,855 | -0.02(-0.38%) |
Mar 31, 2010 | 6.359 | 6.489 | 6.294 | 6.306 | 508,168 | -0.09(-1.48%) |
Mar 30, 2010 | 6.424 | 6.448 | 6.306 | 6.400 | 241,566 | +0.00(+0.00%) |
Mar 29, 2010 | 6.424 | 6.466 | 6.347 | 6.400 | 235,721 | +0.01(+0.19%) |
Mar 26, 2010 | 6.454 | 6.537 | 6.377 | 6.388 | 334,756 | -0.03(-0.46%) |
Mar 25, 2010 | 6.412 | 6.596 | 6.383 | 6.418 | 454,915 | +0.03(+0.46%) |
Mar 24, 2010 | 6.489 | 6.531 | 6.377 | 6.388 | 464,500 | -0.11(-1.73%) |
Mar 23, 2010 | 6.560 | 6.560 | 6.430 | 6.501 | 338,362 | -0.05(-0.81%) |
Mar 22, 2010 | 6.454 | 6.560 | 6.418 | 6.554 | 349,221 | +0.07(+1.00%) |
Mar 19, 2010 | 6.412 | 6.507 | 6.353 | 6.489 | 953,104 | +0.11(+1.77%) |
Mar 18, 2010 | 6.448 | 6.519 | 6.359 | 6.377 | 346,934 | -0.05(-0.74%) |
Mar 17, 2010 | 6.341 | 6.519 | 6.341 | 6.424 | 455,349 | +0.08(+1.21%) |
Mar 16, 2010 | 6.329 | 6.353 | 6.217 | 6.347 | 280,741 | +0.03(+0.47%) |
Mar 15, 2010 | 6.288 | 6.323 | 6.169 | 6.317 | 437,174 | +0.04(+0.57%) |
Mar 12, 2010 | 6.270 | 6.329 | 6.217 | 6.282 | 493,984 | +0.04(+0.66%) |
Mar 11, 2010 | 6.187 | 6.270 | 6.187 | 6.240 | 461,744 | +0.02(+0.29%) |
Mar 10, 2010 | 6.134 | 6.258 | 6.134 | 6.223 | 578,938 | +0.07(+1.16%) |
Mar 09, 2010 | 6.086 | 6.187 | 6.086 | 6.151 | 348,549 | +0.03(+0.48%) |
Mar 08, 2010 | 6.199 | 6.223 | 6.116 | 6.122 | 650,289 | -0.08(-1.24%) |
Mar 05, 2010 | 6.116 | 6.217 | 6.092 | 6.199 | 574,681 | +0.10(+1.65%) |
Mar 04, 2010 | 6.104 | 6.187 | 6.063 | 6.098 | 450,347 | -0.01(-0.10%) |
Mar 03, 2010 | 6.140 | 6.187 | 6.057 | 6.104 | 530,192 | -0.01(-0.10%) |
Mar 02, 2010 | 6.134 | 6.163 | 6.074 | 6.110 | 757,490 | +0.00(+0.00%) |