Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.730 | 5.810 | 5.570 | 5.630 | 12,638 | -0.10(-1.75%) |
May 27, 2010 | 5.690 | 5.760 | 5.650 | 5.730 | 1,950 | +0.10(+1.78%) |
May 26, 2010 | 5.630 | 5.720 | 5.580 | 5.630 | 9,100 | +0.11(+1.99%) |
May 25, 2010 | 5.430 | 5.530 | 5.360 | 5.520 | 5,975 | -0.06(-1.08%) |
May 24, 2010 | 5.580 | 5.690 | 5.350 | 5.580 | 3,311 | -0.08(-1.41%) |
May 21, 2010 | 5.420 | 5.660 | 5.420 | 5.660 | 7,419 | +0.15(+2.72%) |
May 20, 2010 | 5.340 | 5.540 | 5.230 | 5.510 | 27,567 | -0.17(-2.99%) |
May 19, 2010 | 5.730 | 5.730 | 5.570 | 5.680 | 13,031 | -0.11(-1.90%) |
May 18, 2010 | 5.750 | 5.810 | 5.750 | 5.790 | 3,000 | -0.02(-0.34%) |
May 17, 2010 | 5.900 | 5.900 | 5.662 | 5.810 | 9,994 | -0.05(-0.85%) |
May 14, 2010 | 5.770 | 5.890 | 5.720 | 5.860 | 8,230 | +0.02(+0.34%) |
May 13, 2010 | 5.900 | 5.900 | 5.800 | 5.840 | 7,300 | -0.06(-1.02%) |
May 12, 2010 | 5.920 | 5.920 | 5.830 | 5.900 | 4,496 | +0.06(+0.96%) |
May 11, 2010 | 5.720 | 5.910 | 5.710 | 5.844 | 8,320 | -0.07(-1.12%) |
May 10, 2010 | 5.960 | 6.050 | 5.860 | 5.910 | 11,227 | +0.14(+2.43%) |
May 07, 2010 | 5.770 | 5.800 | 5.590 | 5.770 | 34,039 | +0.04(+0.70%) |
May 06, 2010 | 5.840 | 5.890 | 5.540 | 5.730 | 10,371 | -0.17(-2.88%) |
May 05, 2010 | 5.980 | 5.980 | 5.820 | 5.900 | 6,300 | -0.09(-1.50%) |
May 04, 2010 | 6.050 | 6.052 | 5.960 | 5.990 | 7,767 | -0.14(-2.28%) |
May 03, 2010 | 6.140 | 6.150 | 6.110 | 6.130 | 850 | +0.00(+0.00%) |
Apr 30, 2010 | 6.160 | 6.270 | 6.100 | 6.130 | 9,214 | -0.03(-0.49%) |
Apr 29, 2010 | 6.210 | 6.220 | 6.100 | 6.160 | 6,738 | +0.02(+0.33%) |
Apr 28, 2010 | 5.970 | 6.150 | 5.950 | 6.140 | 14,055 | +0.11(+1.82%) |
Apr 27, 2010 | 6.100 | 6.100 | 5.840 | 6.030 | 13,816 | -0.12(-1.95%) |
Apr 26, 2010 | 6.070 | 6.190 | 6.070 | 6.150 | 6,909 | +0.02(+0.33%) |
Apr 23, 2010 | 6.130 | 6.160 | 6.030 | 6.130 | 8,471 | -0.01(-0.16%) |
Apr 22, 2010 | 6.210 | 6.210 | 6.130 | 6.140 | 19,050 | -0.07(-1.13%) |
Apr 21, 2010 | 6.280 | 6.280 | 6.170 | 6.210 | 11,200 | +0.01(+0.16%) |
Apr 20, 2010 | 6.210 | 6.220 | 6.200 | 6.200 | 1,400 | +0.03(+0.49%) |
Apr 19, 2010 | 6.175 | 6.180 | 6.140 | 6.170 | 7,100 | -0.04(-0.64%) |
Apr 16, 2010 | 6.270 | 6.280 | 6.141 | 6.210 | 10,975 | -0.13(-2.05%) |
Apr 15, 2010 | 6.370 | 6.370 | 6.310 | 6.340 | 4,000 | -0.01(-0.16%) |
Apr 14, 2010 | 6.330 | 6.350 | 6.300 | 6.350 | 10,400 | +0.10(+1.60%) |
Apr 13, 2010 | 6.299 | 6.300 | 6.250 | 6.250 | 2,585 | +0.03(+0.48%) |
Apr 12, 2010 | 6.270 | 6.330 | 6.220 | 6.220 | 20,000 | -0.08(-1.27%) |
Apr 09, 2010 | 6.340 | 6.361 | 6.260 | 6.300 | 10,450 | -0.10(-1.56%) |
Apr 08, 2010 | 6.300 | 6.400 | 6.150 | 6.400 | 6,229 | +0.00(+0.00%) |
Apr 07, 2010 | 6.190 | 6.400 | 6.190 | 6.400 | 20,492 | +0.21(+3.39%) |
Apr 06, 2010 | 6.270 | 6.320 | 6.160 | 6.190 | 49,874 | -0.19(-2.98%) |
Apr 05, 2010 | 6.400 | 6.450 | 6.340 | 6.380 | 34,214 | -0.06(-0.93%) |
Apr 01, 2010 | 6.470 | 6.440 | 6.440 | 6.440 | 7,900 | +0.00(+0.00%) |
Mar 31, 2010 | 6.440 | 6.520 | 6.261 | 6.440 | 18,400 | +0.00(+0.00%) |
Mar 30, 2010 | 6.580 | 6.620 | 6.430 | 6.440 | 2,800 | -0.13(-1.98%) |
Mar 29, 2010 | 6.500 | 6.760 | 6.500 | 6.570 | 13,565 | +0.22(+3.46%) |
Mar 26, 2010 | 6.650 | 6.756 | 6.350 | 6.350 | 23,235 | -0.29(-4.32%) |
Mar 25, 2010 | 6.150 | 6.636 | 6.150 | 6.636 | 24,077 | +0.49(+7.91%) |
Mar 24, 2010 | 6.370 | 6.380 | 6.150 | 6.150 | 16,757 | -0.18(-2.84%) |
Mar 23, 2010 | 6.230 | 6.340 | 6.230 | 6.330 | 11,000 | +0.06(+0.96%) |
Mar 22, 2010 | 6.260 | 6.320 | 6.100 | 6.270 | 37,713 | +0.02(+0.32%) |
Mar 19, 2010 | 6.480 | 6.480 | 6.240 | 6.250 | 6,925 | -0.18(-2.80%) |
Mar 18, 2010 | 6.410 | 6.550 | 6.340 | 6.430 | 17,870 | +0.08(+1.26%) |
Mar 17, 2010 | 6.290 | 6.350 | 6.230 | 6.350 | 9,700 | +0.13(+2.09%) |
Mar 16, 2010 | 6.100 | 6.280 | 6.100 | 6.220 | 15,425 | +0.19(+3.15%) |
Mar 15, 2010 | 6.060 | 6.180 | 5.940 | 6.030 | 30,467 | +0.09(+1.52%) |
Mar 12, 2010 | 6.060 | 6.190 | 5.940 | 5.940 | 12,353 | -0.14(-2.30%) |
Mar 11, 2010 | 6.190 | 6.190 | 6.030 | 6.080 | 20,414 | -0.35(-5.44%) |
Mar 10, 2010 | 6.230 | 6.430 | 6.060 | 6.430 | 39,200 | +0.24(+3.88%) |
Mar 09, 2010 | 6.170 | 6.198 | 6.090 | 6.190 | 5,675 | +0.09(+1.48%) |
Mar 08, 2010 | 6.140 | 6.200 | 6.080 | 6.100 | 11,200 | +0.05(+0.83%) |
Mar 05, 2010 | 6.190 | 6.190 | 6.050 | 6.050 | 10,246 | -0.03(-0.49%) |
Mar 04, 2010 | 6.250 | 6.250 | 6.080 | 6.080 | 4,160 | -0.14(-2.25%) |
Mar 03, 2010 | 6.290 | 6.300 | 6.210 | 6.220 | 4,550 | +0.03(+0.48%) |
Mar 02, 2010 | 6.250 | 6.370 | 6.180 | 6.190 | 11,650 | -0.16(-2.52%) |