Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.116 | 6.081 | 5.928 | 5.948 | 119,042 | -0.17(-2.74%) |
May 27, 2010 | 6.060 | 6.130 | 5.941 | 6.116 | 86,776 | +0.20(+3.30%) |
May 26, 2010 | 6.004 | 6.050 | 5.914 | 5.921 | 160,120 | -0.06(-0.93%) |
May 25, 2010 | 5.837 | 6.011 | 5.774 | 5.976 | 100,109 | +0.04(+0.71%) |
May 24, 2010 | 6.081 | 6.102 | 5.914 | 5.935 | 85,757 | -0.15(-2.52%) |
May 21, 2010 | 6.046 | 6.172 | 6.011 | 6.088 | 118,610 | -0.07(-1.13%) |
May 20, 2010 | 6.074 | 6.297 | 6.046 | 6.158 | 138,098 | -0.12(-1.89%) |
May 19, 2010 | 6.234 | 6.325 | 6.206 | 6.276 | 132,021 | +0.04(+0.67%) |
May 18, 2010 | 6.527 | 6.527 | 6.206 | 6.234 | 116,607 | -0.19(-2.93%) |
May 17, 2010 | 6.444 | 6.451 | 6.227 | 6.423 | 82,160 | +0.00(+0.00%) |
May 14, 2010 | 6.451 | 6.451 | 6.276 | 6.423 | 75,345 | -0.08(-1.29%) |
May 13, 2010 | 6.611 | 6.618 | 6.409 | 6.506 | 73,907 | -0.15(-2.20%) |
May 12, 2010 | 6.402 | 6.660 | 6.388 | 6.653 | 80,922 | +0.14(+2.14%) |
May 11, 2010 | 6.318 | 6.548 | 6.297 | 6.513 | 124,985 | +0.00(+0.00%) |
May 10, 2010 | 6.276 | 6.562 | 6.241 | 6.513 | 138,722 | +0.33(+5.30%) |
May 07, 2010 | 6.144 | 6.331 | 6.033 | 6.186 | 95,388 | +0.04(+0.68%) |
May 06, 2010 | 6.379 | 6.518 | 6.054 | 6.144 | 94,074 | -0.27(-4.21%) |
May 05, 2010 | 6.573 | 6.656 | 6.400 | 6.414 | 53,068 | -0.19(-2.83%) |
May 04, 2010 | 6.718 | 6.767 | 6.511 | 6.601 | 86,741 | -0.24(-3.44%) |
May 03, 2010 | 6.698 | 6.850 | 6.573 | 6.836 | 70,850 | +0.15(+2.28%) |
Apr 30, 2010 | 6.871 | 6.871 | 6.642 | 6.684 | 93,953 | -0.21(-3.01%) |
Apr 29, 2010 | 6.670 | 6.912 | 6.580 | 6.891 | 97,715 | +0.30(+4.51%) |
Apr 28, 2010 | 6.691 | 6.760 | 6.462 | 6.594 | 38,731 | -0.06(-0.94%) |
Apr 27, 2010 | 6.732 | 6.815 | 6.448 | 6.656 | 71,718 | -0.10(-1.43%) |
Apr 26, 2010 | 6.677 | 6.815 | 6.677 | 6.753 | 92,727 | +0.05(+0.72%) |
Apr 23, 2010 | 6.670 | 6.836 | 6.628 | 6.704 | 66,761 | +0.02(+0.31%) |
Apr 22, 2010 | 6.469 | 6.691 | 6.469 | 6.684 | 151,827 | +0.14(+2.11%) |
Apr 21, 2010 | 6.545 | 6.552 | 6.414 | 6.545 | 25,638 | -0.01(-0.21%) |
Apr 20, 2010 | 6.552 | 6.594 | 6.497 | 6.559 | 60,102 | +0.02(+0.32%) |
Apr 19, 2010 | 6.573 | 6.587 | 6.525 | 6.538 | 56,741 | -0.10(-1.46%) |
Apr 16, 2010 | 6.608 | 6.656 | 6.455 | 6.635 | 78,783 | +0.03(+0.42%) |
Apr 15, 2010 | 6.476 | 6.621 | 6.448 | 6.608 | 52,192 | +0.10(+1.60%) |
Apr 14, 2010 | 6.435 | 6.504 | 6.317 | 6.504 | 49,111 | +0.08(+1.29%) |
Apr 13, 2010 | 6.220 | 6.490 | 6.151 | 6.421 | 81,046 | +0.17(+2.65%) |
Apr 12, 2010 | 6.269 | 6.317 | 6.206 | 6.255 | 63,263 | -0.03(-0.44%) |
Apr 09, 2010 | 6.345 | 6.359 | 6.234 | 6.282 | 72,546 | -0.08(-1.30%) |
Apr 08, 2010 | 6.573 | 6.594 | 6.359 | 6.365 | 86,109 | -0.25(-3.77%) |
Apr 07, 2010 | 6.532 | 6.649 | 6.517 | 6.615 | 71,072 | +0.06(+0.84%) |
Apr 06, 2010 | 6.421 | 6.621 | 6.407 | 6.559 | 72,145 | +0.08(+1.28%) |
Apr 05, 2010 | 6.365 | 6.511 | 6.282 | 6.476 | 48,381 | +0.15(+2.41%) |
Apr 01, 2010 | 6.365 | 6.324 | 6.324 | 6.324 | 64,460 | -0.02(-0.33%) |
Mar 31, 2010 | 6.386 | 6.545 | 6.338 | 6.345 | 78,303 | -0.09(-1.40%) |
Mar 30, 2010 | 6.448 | 6.455 | 6.310 | 6.435 | 40,571 | -0.01(-0.11%) |
Mar 29, 2010 | 6.476 | 6.573 | 6.317 | 6.442 | 57,202 | -0.03(-0.53%) |
Mar 26, 2010 | 6.476 | 6.497 | 6.276 | 6.476 | 60,273 | +0.04(+0.65%) |
Mar 25, 2010 | 6.587 | 6.642 | 6.234 | 6.435 | 61,734 | -0.12(-1.90%) |
Mar 24, 2010 | 6.628 | 6.677 | 6.241 | 6.559 | 66,466 | -0.08(-1.25%) |
Mar 23, 2010 | 6.518 | 6.677 | 6.421 | 6.642 | 53,108 | +0.11(+1.69%) |
Mar 22, 2010 | 6.442 | 6.542 | 6.394 | 6.532 | 69,877 | +0.03(+0.53%) |
Mar 19, 2010 | 6.435 | 6.511 | 6.352 | 6.497 | 127,774 | +0.10(+1.62%) |
Mar 18, 2010 | 6.414 | 6.455 | 6.276 | 6.393 | 64,724 | -0.11(-1.70%) |
Mar 17, 2010 | 6.490 | 6.552 | 6.435 | 6.504 | 111,509 | +0.03(+0.43%) |
Mar 16, 2010 | 6.552 | 6.615 | 6.365 | 6.476 | 29,101 | -0.07(-1.06%) |
Mar 15, 2010 | 6.525 | 6.670 | 6.497 | 6.545 | 28,443 | -0.06(-0.84%) |
Mar 12, 2010 | 6.649 | 6.649 | 6.511 | 6.601 | 28,197 | -0.04(-0.62%) |
Mar 11, 2010 | 6.698 | 6.753 | 6.566 | 6.642 | 89,651 | -0.12(-1.74%) |
Mar 10, 2010 | 6.601 | 6.760 | 6.601 | 6.760 | 88,552 | +0.13(+1.98%) |
Mar 09, 2010 | 6.788 | 6.891 | 6.594 | 6.628 | 38,108 | -0.21(-3.04%) |
Mar 08, 2010 | 6.871 | 6.871 | 6.711 | 6.836 | 39,073 | -0.04(-0.60%) |
Mar 05, 2010 | 6.746 | 6.905 | 6.642 | 6.877 | 108,228 | +0.19(+2.79%) |
Mar 04, 2010 | 6.677 | 6.739 | 6.497 | 6.691 | 34,424 | +0.04(+0.62%) |
Mar 03, 2010 | 6.691 | 6.698 | 6.497 | 6.649 | 53,850 | -0.05(-0.72%) |
Mar 02, 2010 | 6.532 | 6.698 | 6.483 | 6.698 | 86,109 | +0.19(+2.87%) |