Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.195 | 6.160 | 6.002 | 6.041 | 163,694 | -0.15(-2.48%) |
May 27, 2010 | 6.112 | 6.230 | 6.070 | 6.195 | 140,610 | +0.19(+3.22%) |
May 26, 2010 | 6.006 | 6.153 | 5.949 | 6.002 | 243,903 | +0.02(+0.33%) |
May 25, 2010 | 5.934 | 6.041 | 5.870 | 5.982 | 228,336 | -0.08(-1.27%) |
May 24, 2010 | 6.182 | 6.191 | 6.011 | 6.059 | 163,389 | -0.15(-2.34%) |
May 21, 2010 | 6.138 | 6.285 | 6.109 | 6.204 | 231,026 | -0.03(-0.49%) |
May 20, 2010 | 6.268 | 6.342 | 6.235 | 6.235 | 324,595 | -0.16(-2.44%) |
May 19, 2010 | 6.514 | 6.538 | 6.360 | 6.391 | 231,722 | -0.16(-2.45%) |
May 18, 2010 | 6.725 | 6.762 | 6.472 | 6.551 | 170,875 | -0.12(-1.84%) |
May 17, 2010 | 6.549 | 6.731 | 6.424 | 6.674 | 148,359 | +0.14(+2.19%) |
May 14, 2010 | 6.597 | 6.599 | 6.421 | 6.531 | 170,943 | -0.10(-1.49%) |
May 13, 2010 | 6.690 | 6.690 | 6.410 | 6.630 | 187,542 | -0.10(-1.44%) |
May 12, 2010 | 6.573 | 6.749 | 6.435 | 6.727 | 181,058 | +0.19(+2.89%) |
May 11, 2010 | 6.437 | 6.575 | 6.274 | 6.538 | 151,649 | +0.14(+2.13%) |
May 10, 2010 | 6.298 | 6.524 | 6.171 | 6.402 | 225,397 | +0.34(+5.62%) |
May 07, 2010 | 6.226 | 6.226 | 5.973 | 6.061 | 253,477 | -0.19(-3.06%) |
May 06, 2010 | 6.415 | 6.494 | 6.096 | 6.252 | 164,986 | -0.24(-3.62%) |
May 05, 2010 | 6.540 | 6.562 | 6.443 | 6.487 | 100,362 | -0.06(-0.91%) |
May 04, 2010 | 6.608 | 6.657 | 6.507 | 6.547 | 125,685 | -0.16(-2.39%) |
May 03, 2010 | 6.567 | 6.707 | 6.474 | 6.707 | 167,867 | +0.16(+2.38%) |
Apr 30, 2010 | 6.762 | 6.782 | 6.534 | 6.551 | 157,401 | -0.24(-3.59%) |
Apr 29, 2010 | 6.648 | 6.802 | 6.496 | 6.795 | 275,656 | +0.17(+2.59%) |
Apr 28, 2010 | 6.584 | 6.696 | 6.549 | 6.624 | 94,014 | +0.04(+0.67%) |
Apr 27, 2010 | 6.685 | 6.751 | 6.564 | 6.580 | 169,387 | -0.12(-1.74%) |
Apr 26, 2010 | 6.766 | 6.806 | 6.608 | 6.696 | 177,545 | -0.10(-1.42%) |
Apr 23, 2010 | 6.588 | 6.813 | 6.547 | 6.793 | 190,514 | +0.20(+3.10%) |
Apr 22, 2010 | 6.470 | 6.591 | 6.413 | 6.588 | 138,808 | +0.05(+0.81%) |
Apr 21, 2010 | 6.505 | 6.551 | 6.463 | 6.536 | 130,577 | -0.02(-0.23%) |
Apr 20, 2010 | 6.503 | 6.584 | 6.331 | 6.551 | 153,711 | +0.05(+0.74%) |
Apr 19, 2010 | 6.496 | 6.564 | 6.156 | 6.503 | 274,650 | +0.00(+0.00%) |
Apr 16, 2010 | 6.419 | 6.536 | 6.362 | 6.503 | 159,371 | +0.09(+1.44%) |
Apr 15, 2010 | 6.399 | 6.512 | 6.373 | 6.410 | 75,540 | -0.02(-0.27%) |
Apr 14, 2010 | 6.397 | 6.481 | 6.318 | 6.428 | 165,305 | +0.07(+1.18%) |
Apr 13, 2010 | 6.316 | 6.391 | 6.276 | 6.353 | 177,149 | +0.02(+0.35%) |
Apr 12, 2010 | 6.364 | 6.378 | 6.158 | 6.331 | 138,271 | -0.05(-0.79%) |
Apr 09, 2010 | 6.399 | 6.432 | 6.334 | 6.382 | 107,124 | -0.04(-0.58%) |
Apr 08, 2010 | 6.389 | 6.490 | 6.340 | 6.419 | 122,463 | +0.01(+0.10%) |
Apr 07, 2010 | 6.391 | 6.452 | 6.369 | 6.413 | 133,630 | -0.00(-0.03%) |
Apr 06, 2010 | 6.360 | 6.430 | 6.349 | 6.415 | 141,752 | +0.04(+0.62%) |
Apr 05, 2010 | 6.268 | 6.395 | 6.263 | 6.375 | 156,400 | +0.06(+0.97%) |
Apr 01, 2010 | 6.312 | 6.314 | 6.314 | 6.314 | 226,607 | +0.05(+0.74%) |
Mar 31, 2010 | 6.320 | 6.430 | 6.250 | 6.268 | 163,644 | -0.09(-1.42%) |
Mar 30, 2010 | 6.397 | 6.428 | 6.265 | 6.358 | 100,931 | -0.06(-0.89%) |
Mar 29, 2010 | 6.472 | 6.527 | 6.380 | 6.415 | 182,947 | +0.02(+0.27%) |
Mar 26, 2010 | 6.432 | 6.492 | 6.359 | 6.397 | 86,329 | -0.04(-0.55%) |
Mar 25, 2010 | 6.507 | 6.580 | 6.419 | 6.432 | 79,462 | -0.04(-0.61%) |
Mar 24, 2010 | 6.518 | 6.579 | 6.437 | 6.472 | 107,124 | -0.07(-1.14%) |
Mar 23, 2010 | 6.386 | 6.575 | 6.272 | 6.547 | 189,590 | +0.03(+0.44%) |
Mar 22, 2010 | 6.340 | 6.538 | 6.301 | 6.518 | 103,670 | +0.12(+1.89%) |
Mar 19, 2010 | 6.435 | 6.441 | 6.243 | 6.397 | 302,703 | +0.01(+0.10%) |
Mar 18, 2010 | 6.298 | 6.426 | 6.232 | 6.391 | 77,201 | +0.06(+0.97%) |
Mar 17, 2010 | 6.252 | 6.347 | 6.194 | 6.329 | 115,733 | +0.07(+1.09%) |
Mar 16, 2010 | 6.241 | 6.270 | 6.153 | 6.261 | 57,275 | -0.08(-1.28%) |
Mar 15, 2010 | 6.316 | 6.358 | 6.178 | 6.342 | 93,086 | +0.05(+0.84%) |
Mar 12, 2010 | 6.123 | 6.309 | 6.123 | 6.290 | 78,571 | +0.10(+1.56%) |
Mar 11, 2010 | 6.323 | 6.323 | 6.072 | 6.193 | 188,949 | -0.03(-0.42%) |
Mar 10, 2010 | 6.305 | 6.305 | 6.167 | 6.219 | 135,960 | -0.08(-1.29%) |
Mar 09, 2010 | 6.338 | 6.395 | 6.237 | 6.301 | 74,712 | -0.04(-0.59%) |
Mar 08, 2010 | 6.446 | 6.503 | 6.217 | 6.338 | 110,805 | -0.09(-1.44%) |
Mar 05, 2010 | 6.197 | 6.459 | 6.197 | 6.430 | 194,887 | +0.24(+3.87%) |
Mar 04, 2010 | 6.140 | 6.204 | 6.080 | 6.191 | 150,721 | +0.05(+0.86%) |
Mar 03, 2010 | 6.153 | 6.153 | 5.956 | 6.138 | 237,069 | +0.01(+0.14%) |
Mar 02, 2010 | 6.085 | 6.147 | 5.986 | 6.129 | 97,809 | +0.15(+2.54%) |