Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.120 | 6.120 | 5.993 | 6.103 | 4,846 | -0.02(-0.28%) |
May 27, 2010 | 5.875 | 6.145 | 5.875 | 6.120 | 38,453 | +0.24(+4.16%) |
May 26, 2010 | 5.842 | 6.154 | 5.842 | 5.875 | 59,587 | -0.06(-0.99%) |
May 25, 2010 | 5.681 | 6.010 | 5.623 | 5.934 | 98,919 | +0.25(+4.45%) |
May 24, 2010 | 5.707 | 5.859 | 5.665 | 5.682 | 132,064 | -0.08(-1.32%) |
May 21, 2010 | 5.774 | 5.816 | 5.665 | 5.757 | 62,006 | -0.06(-1.02%) |
May 20, 2010 | 5.783 | 5.943 | 5.774 | 5.816 | 87,473 | -0.10(-1.71%) |
May 19, 2010 | 6.111 | 6.111 | 5.732 | 5.918 | 26,555 | -0.26(-4.23%) |
May 18, 2010 | 6.027 | 6.179 | 5.909 | 6.179 | 32,734 | +0.11(+1.81%) |
May 17, 2010 | 5.850 | 6.069 | 5.822 | 6.069 | 70,616 | +0.19(+3.15%) |
May 14, 2010 | 5.757 | 5.977 | 5.521 | 5.884 | 30,149 | -0.08(-1.27%) |
May 13, 2010 | 5.892 | 6.061 | 5.892 | 5.960 | 14,178 | -0.03(-0.42%) |
May 12, 2010 | 5.741 | 5.985 | 5.741 | 5.985 | 49,265 | +0.16(+2.75%) |
May 11, 2010 | 5.842 | 6.044 | 5.732 | 5.825 | 95,852 | -0.06(-1.00%) |
May 10, 2010 | 5.859 | 6.059 | 5.657 | 5.884 | 51,652 | +0.07(+1.16%) |
May 07, 2010 | 5.766 | 5.968 | 5.530 | 5.816 | 56,557 | +0.00(+0.00%) |
May 06, 2010 | 5.993 | 6.052 | 5.479 | 5.816 | 80,777 | -0.24(-4.03%) |
May 05, 2010 | 5.960 | 6.069 | 5.850 | 6.061 | 19,881 | -0.05(-0.83%) |
May 04, 2010 | 6.078 | 6.189 | 6.019 | 6.111 | 53,511 | -0.13(-2.16%) |
May 03, 2010 | 6.204 | 6.288 | 6.120 | 6.246 | 18,921 | +0.13(+2.07%) |
Apr 30, 2010 | 6.288 | 6.314 | 6.044 | 6.120 | 13,740 | -0.19(-2.94%) |
Apr 29, 2010 | 6.221 | 6.314 | 6.154 | 6.305 | 55,962 | +0.08(+1.22%) |
Apr 28, 2010 | 5.993 | 6.229 | 5.977 | 6.229 | 18,720 | +0.08(+1.37%) |
Apr 27, 2010 | 6.162 | 6.213 | 6.111 | 6.145 | 15,502 | +0.00(+0.00%) |
Apr 26, 2010 | 6.137 | 6.230 | 6.111 | 6.145 | 45,259 | +0.00(+0.00%) |
Apr 23, 2010 | 6.137 | 6.145 | 5.985 | 6.145 | 16,898 | +0.01(+0.14%) |
Apr 22, 2010 | 5.977 | 6.263 | 5.951 | 6.137 | 61,926 | +0.13(+2.14%) |
Apr 21, 2010 | 6.145 | 6.154 | 5.968 | 6.008 | 27,836 | -0.10(-1.69%) |
Apr 20, 2010 | 6.036 | 6.111 | 5.816 | 6.111 | 44,821 | +0.08(+1.26%) |
Apr 19, 2010 | 5.850 | 6.078 | 5.850 | 6.036 | 18,857 | +0.13(+2.14%) |
Apr 16, 2010 | 5.968 | 5.968 | 5.867 | 5.909 | 51,720 | -0.05(-0.85%) |
Apr 15, 2010 | 6.027 | 6.027 | 5.918 | 5.960 | 22,444 | -0.05(-0.84%) |
Apr 14, 2010 | 5.943 | 6.027 | 5.901 | 6.010 | 36,219 | +0.04(+0.71%) |
Apr 13, 2010 | 6.103 | 6.103 | 5.816 | 5.968 | 38,559 | +0.03(+0.43%) |
Apr 12, 2010 | 5.816 | 6.044 | 5.816 | 5.943 | 97,394 | +0.19(+3.22%) |
Apr 09, 2010 | 5.665 | 5.783 | 5.606 | 5.757 | 79,620 | +0.09(+1.64%) |
Apr 08, 2010 | 5.800 | 5.862 | 5.639 | 5.665 | 37,339 | -0.09(-1.52%) |
Apr 07, 2010 | 5.859 | 5.859 | 5.732 | 5.752 | 11,833 | -0.11(-1.96%) |
Apr 06, 2010 | 5.606 | 5.892 | 5.606 | 5.867 | 31,728 | +0.19(+3.42%) |
Apr 05, 2010 | 5.656 | 5.749 | 5.606 | 5.673 | 92,941 | -0.08(-1.32%) |
Apr 01, 2010 | 5.850 | 5.749 | 5.749 | 5.749 | 63,466 | -0.07(-1.16%) |
Mar 31, 2010 | 5.690 | 5.892 | 5.530 | 5.816 | 75,749 | +0.08(+1.32%) |
Mar 30, 2010 | 5.875 | 5.875 | 5.690 | 5.740 | 12,453 | -0.11(-1.87%) |
Mar 29, 2010 | 5.749 | 5.859 | 5.749 | 5.850 | 20,547 | +0.06(+1.02%) |
Mar 26, 2010 | 5.774 | 5.833 | 5.774 | 5.791 | 17,203 | +0.01(+0.15%) |
Mar 25, 2010 | 5.774 | 5.837 | 5.774 | 5.783 | 18,423 | +0.00(+0.00%) |
Mar 24, 2010 | 5.749 | 5.825 | 5.715 | 5.783 | 8,754 | -0.03(-0.58%) |
Mar 23, 2010 | 5.842 | 5.884 | 5.791 | 5.816 | 22,665 | -0.03(-0.58%) |
Mar 22, 2010 | 5.825 | 5.901 | 5.656 | 5.850 | 46,908 | +0.03(+0.43%) |
Mar 19, 2010 | 5.749 | 5.833 | 5.707 | 5.825 | 41,208 | -0.06(-1.00%) |
Mar 18, 2010 | 5.808 | 5.884 | 5.724 | 5.884 | 47,075 | -0.03(-0.57%) |
Mar 17, 2010 | 5.816 | 5.918 | 5.690 | 5.918 | 31,178 | +0.03(+0.57%) |
Mar 16, 2010 | 5.757 | 5.884 | 5.665 | 5.884 | 27,111 | +0.19(+3.25%) |
Mar 15, 2010 | 5.753 | 5.943 | 5.698 | 5.698 | 41,991 | -0.09(-1.60%) |
Mar 12, 2010 | 5.623 | 5.846 | 5.564 | 5.791 | 138,459 | +0.11(+1.93%) |
Mar 11, 2010 | 5.757 | 5.816 | 5.505 | 5.682 | 101,250 | -0.13(-2.32%) |
Mar 10, 2010 | 5.875 | 5.875 | 5.603 | 5.816 | 27,140 | -0.03(-0.58%) |
Mar 09, 2010 | 5.656 | 5.943 | 5.521 | 5.850 | 124,441 | +0.14(+2.51%) |
Mar 08, 2010 | 5.816 | 5.909 | 5.648 | 5.707 | 47,585 | -0.24(-3.97%) |
Mar 05, 2010 | 5.833 | 5.943 | 5.816 | 5.943 | 61,185 | +0.07(+1.15%) |
Mar 04, 2010 | 5.766 | 5.926 | 5.758 | 5.876 | 49,422 | +0.14(+2.50%) |
Mar 03, 2010 | 5.403 | 5.774 | 5.403 | 5.732 | 110,499 | +0.34(+6.25%) |
Mar 02, 2010 | 5.226 | 5.395 | 5.218 | 5.395 | 24,467 | +0.21(+4.07%) |