Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.882 | 6.009 | 5.867 | 5.882 | 227,989 | -0.10(-1.67%) |
May 27, 2010 | 5.858 | 5.997 | 5.858 | 5.982 | 201,343 | +0.32(+5.69%) |
May 26, 2010 | 5.707 | 5.775 | 5.616 | 5.660 | 295,874 | -0.05(-0.88%) |
May 25, 2010 | 5.592 | 5.728 | 5.522 | 5.710 | 238,975 | +0.07(+1.20%) |
May 24, 2010 | 5.657 | 5.731 | 5.636 | 5.642 | 67,396 | -0.05(-0.83%) |
May 21, 2010 | 5.498 | 5.748 | 5.489 | 5.689 | 383,683 | +0.15(+2.76%) |
May 20, 2010 | 5.569 | 5.633 | 5.530 | 5.536 | 355,813 | -0.26(-4.52%) |
May 19, 2010 | 5.869 | 5.869 | 5.782 | 5.798 | 237,691 | -0.06(-1.01%) |
May 18, 2010 | 5.940 | 5.975 | 5.822 | 5.857 | 148,231 | -0.03(-0.45%) |
May 17, 2010 | 5.931 | 5.945 | 5.763 | 5.884 | 225,341 | -0.04(-0.74%) |
May 14, 2010 | 5.928 | 5.975 | 5.828 | 5.928 | 241,360 | -0.09(-1.42%) |
May 13, 2010 | 6.016 | 6.087 | 6.002 | 6.013 | 96,962 | -0.03(-0.44%) |
May 12, 2010 | 5.934 | 6.060 | 5.925 | 6.040 | 106,940 | +0.15(+2.55%) |
May 11, 2010 | 5.951 | 5.996 | 5.881 | 5.890 | 218,808 | +0.02(+0.35%) |
May 10, 2010 | 5.866 | 5.887 | 5.854 | 5.869 | 220,024 | +0.22(+3.96%) |
May 07, 2010 | 5.510 | 5.763 | 5.510 | 5.645 | 441,744 | +0.02(+0.37%) |
May 06, 2010 | 5.739 | 5.804 | 5.180 | 5.625 | 358,674 | -0.15(-2.65%) |
May 05, 2010 | 5.840 | 5.872 | 5.769 | 5.778 | 246,491 | -0.12(-2.09%) |
May 04, 2010 | 6.096 | 6.096 | 5.878 | 5.901 | 287,710 | -0.20(-3.33%) |
May 03, 2010 | 6.122 | 6.122 | 6.051 | 6.104 | 157,832 | +0.06(+1.02%) |
Apr 30, 2010 | 6.113 | 6.131 | 6.031 | 6.043 | 311,441 | -0.09(-1.39%) |
Apr 29, 2010 | 6.146 | 6.166 | 6.057 | 6.128 | 128,647 | +0.02(+0.34%) |
Apr 28, 2010 | 6.231 | 6.240 | 5.966 | 6.107 | 260,040 | -0.05(-0.86%) |
Apr 27, 2010 | 6.575 | 6.575 | 6.125 | 6.160 | 432,635 | -0.30(-4.69%) |
Apr 26, 2010 | 6.461 | 6.516 | 6.431 | 6.464 | 95,181 | -0.02(-0.32%) |
Apr 23, 2010 | 6.431 | 6.484 | 6.422 | 6.484 | 59,456 | +0.01(+0.18%) |
Apr 22, 2010 | 6.519 | 6.519 | 6.425 | 6.472 | 105,163 | -0.01(-0.23%) |
Apr 21, 2010 | 6.552 | 6.584 | 6.452 | 6.487 | 62,698 | -0.02(-0.32%) |
Apr 20, 2010 | 6.511 | 6.534 | 6.478 | 6.508 | 150,860 | +0.12(+1.84%) |
Apr 19, 2010 | 6.363 | 6.390 | 6.281 | 6.390 | 97,492 | +0.03(+0.42%) |
Apr 16, 2010 | 6.419 | 6.419 | 6.234 | 6.363 | 406,535 | -0.03(-0.41%) |
Apr 15, 2010 | 6.493 | 6.493 | 6.378 | 6.390 | 107,525 | -0.10(-1.59%) |
Apr 14, 2010 | 6.534 | 6.534 | 6.478 | 6.493 | 71,005 | +0.01(+0.14%) |
Apr 13, 2010 | 6.511 | 6.534 | 6.475 | 6.484 | 111,710 | +0.01(+0.14%) |
Apr 12, 2010 | 6.413 | 6.475 | 6.413 | 6.475 | 91,145 | +0.04(+0.64%) |
Apr 09, 2010 | 6.508 | 6.508 | 6.405 | 6.434 | 79,811 | -0.03(-0.41%) |
Apr 08, 2010 | 6.484 | 6.484 | 6.372 | 6.461 | 55,138 | -0.01(-0.23%) |
Apr 07, 2010 | 6.525 | 6.631 | 6.461 | 6.475 | 145,577 | -0.20(-2.96%) |
Apr 06, 2010 | 6.696 | 6.746 | 6.655 | 6.672 | 63,377 | -0.03(-0.44%) |
Apr 05, 2010 | 6.658 | 6.728 | 6.658 | 6.702 | 52,573 | +0.09(+1.34%) |
Apr 01, 2010 | 6.555 | 6.614 | 6.614 | 6.614 | 87,316 | +0.12(+1.90%) |
Mar 31, 2010 | 6.522 | 6.599 | 6.490 | 6.490 | 130,125 | -0.02(-0.27%) |
Mar 30, 2010 | 6.564 | 6.581 | 6.499 | 6.508 | 88,563 | -0.01(-0.23%) |
Mar 29, 2010 | 6.475 | 6.550 | 6.464 | 6.522 | 132,001 | +0.10(+1.51%) |
Mar 26, 2010 | 6.696 | 6.696 | 6.369 | 6.425 | 244,999 | -0.21(-3.24%) |
Mar 25, 2010 | 6.684 | 6.731 | 6.617 | 6.640 | 139,135 | +0.03(+0.49%) |
Mar 24, 2010 | 6.599 | 6.658 | 6.564 | 6.608 | 237,317 | -0.04(-0.53%) |
Mar 23, 2010 | 6.622 | 6.655 | 6.564 | 6.643 | 98,450 | +0.07(+1.07%) |
Mar 22, 2010 | 6.496 | 6.584 | 6.478 | 6.572 | 89,300 | +0.00(+0.04%) |
Mar 19, 2010 | 6.699 | 6.699 | 6.525 | 6.569 | 142,730 | -0.08(-1.20%) |
Mar 18, 2010 | 6.728 | 6.728 | 6.617 | 6.649 | 106,037 | -0.04(-0.66%) |
Mar 17, 2010 | 6.723 | 6.723 | 6.655 | 6.693 | 98,018 | +0.00(+0.00%) |
Mar 16, 2010 | 6.711 | 6.717 | 6.634 | 6.693 | 164,692 | +0.06(+0.89%) |
Mar 15, 2010 | 6.561 | 6.634 | 6.558 | 6.634 | 166,156 | +0.06(+0.85%) |
Mar 12, 2010 | 6.564 | 6.596 | 6.543 | 6.578 | 111,102 | +0.07(+1.09%) |
Mar 11, 2010 | 6.511 | 6.511 | 6.416 | 6.508 | 110,419 | +0.02(+0.36%) |
Mar 10, 2010 | 6.496 | 6.525 | 6.452 | 6.484 | 117,714 | -0.02(-0.32%) |
Mar 09, 2010 | 6.437 | 6.523 | 6.437 | 6.505 | 152,603 | +0.05(+0.73%) |
Mar 08, 2010 | 6.537 | 6.540 | 6.443 | 6.458 | 74,997 | -0.03(-0.45%) |
Mar 05, 2010 | 6.384 | 6.493 | 6.355 | 6.487 | 84,547 | +0.15(+2.42%) |
Mar 04, 2010 | 6.416 | 6.416 | 6.310 | 6.334 | 89,406 | -0.04(-0.65%) |
Mar 03, 2010 | 6.408 | 6.452 | 6.360 | 6.375 | 106,461 | -0.02(-0.28%) |
Mar 02, 2010 | 6.363 | 6.446 | 6.319 | 6.393 | 208,241 | +0.10(+1.54%) |