Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.527 | 6.559 | 6.409 | 6.429 | 258,159 | -0.10(-1.49%) |
May 27, 2010 | 6.399 | 6.547 | 6.367 | 6.527 | 360,389 | +0.23(+3.61%) |
May 26, 2010 | 6.059 | 6.360 | 6.037 | 6.299 | 551,894 | +0.28(+4.70%) |
May 25, 2010 | 6.022 | 6.059 | 5.929 | 6.016 | 380,892 | -0.15(-2.47%) |
May 24, 2010 | 6.309 | 6.402 | 6.152 | 6.169 | 121,397 | -0.13(-1.99%) |
May 21, 2010 | 6.117 | 6.314 | 6.014 | 6.294 | 384,011 | +0.12(+1.94%) |
May 20, 2010 | 6.267 | 6.502 | 6.164 | 6.174 | 306,859 | -0.43(-6.48%) |
May 19, 2010 | 6.559 | 6.724 | 6.507 | 6.602 | 187,517 | +0.03(+0.42%) |
May 18, 2010 | 6.732 | 6.792 | 6.539 | 6.574 | 212,310 | -0.12(-1.79%) |
May 17, 2010 | 6.729 | 6.752 | 6.542 | 6.694 | 293,538 | +0.01(+0.22%) |
May 14, 2010 | 6.752 | 6.792 | 6.532 | 6.679 | 553,325 | -0.12(-1.80%) |
May 13, 2010 | 6.729 | 6.849 | 6.689 | 6.802 | 307,587 | +0.07(+1.08%) |
May 12, 2010 | 6.462 | 6.737 | 6.437 | 6.729 | 217,857 | +0.26(+4.06%) |
May 11, 2010 | 6.397 | 6.554 | 6.189 | 6.467 | 109,096 | +0.13(+1.97%) |
May 10, 2010 | 6.253 | 6.372 | 5.876 | 6.342 | 299,301 | +0.22(+3.59%) |
May 07, 2010 | 6.242 | 6.264 | 6.016 | 6.122 | 399,224 | -0.13(-2.12%) |
May 06, 2010 | 6.429 | 6.429 | 6.172 | 6.254 | 294,838 | -0.18(-2.84%) |
May 05, 2010 | 6.529 | 6.567 | 6.409 | 6.437 | 182,518 | -0.12(-1.83%) |
May 04, 2010 | 6.622 | 6.679 | 6.529 | 6.557 | 275,055 | -0.15(-2.16%) |
May 03, 2010 | 6.614 | 6.712 | 6.522 | 6.702 | 156,296 | +0.12(+1.75%) |
Apr 30, 2010 | 6.794 | 6.794 | 6.574 | 6.587 | 239,963 | -0.23(-3.34%) |
Apr 29, 2010 | 6.592 | 6.822 | 6.579 | 6.814 | 350,776 | +0.24(+3.61%) |
Apr 28, 2010 | 6.577 | 6.652 | 6.524 | 6.577 | 115,743 | +0.04(+0.61%) |
Apr 27, 2010 | 6.639 | 6.694 | 6.532 | 6.537 | 310,438 | -0.10(-1.54%) |
Apr 26, 2010 | 6.622 | 6.694 | 6.619 | 6.639 | 167,438 | -0.02(-0.26%) |
Apr 23, 2010 | 6.664 | 6.672 | 6.537 | 6.657 | 219,605 | +0.01(+0.11%) |
Apr 22, 2010 | 6.572 | 6.652 | 6.472 | 6.649 | 171,465 | -0.03(-0.49%) |
Apr 21, 2010 | 6.547 | 6.689 | 6.544 | 6.682 | 169,365 | +0.12(+1.83%) |
Apr 20, 2010 | 6.539 | 6.584 | 6.499 | 6.562 | 181,354 | +0.03(+0.42%) |
Apr 19, 2010 | 6.447 | 6.537 | 6.399 | 6.534 | 332,256 | +0.05(+0.77%) |
Apr 16, 2010 | 6.437 | 6.502 | 6.402 | 6.484 | 550,150 | +0.05(+0.74%) |
Apr 15, 2010 | 6.434 | 6.449 | 6.392 | 6.437 | 317,412 | -0.02(-0.31%) |
Apr 14, 2010 | 6.377 | 6.457 | 6.302 | 6.457 | 264,417 | +0.09(+1.33%) |
Apr 13, 2010 | 6.252 | 6.377 | 6.214 | 6.372 | 190,208 | +0.13(+2.12%) |
Apr 12, 2010 | 6.214 | 6.272 | 6.152 | 6.239 | 231,882 | +0.04(+0.69%) |
Apr 09, 2010 | 6.257 | 6.257 | 6.155 | 6.197 | 212,182 | -0.07(-1.16%) |
Apr 08, 2010 | 6.277 | 6.369 | 6.262 | 6.269 | 123,489 | -0.04(-0.63%) |
Apr 07, 2010 | 6.417 | 6.432 | 6.252 | 6.309 | 358,026 | -0.10(-1.60%) |
Apr 06, 2010 | 6.342 | 6.442 | 6.249 | 6.412 | 209,711 | +0.07(+1.02%) |
Apr 05, 2010 | 6.252 | 6.372 | 6.207 | 6.347 | 363,541 | +0.10(+1.52%) |
Apr 01, 2010 | 6.319 | 6.252 | 6.252 | 6.252 | 416,695 | -0.03(-0.40%) |
Mar 31, 2010 | 6.294 | 6.487 | 6.229 | 6.277 | 405,850 | -0.05(-0.83%) |
Mar 30, 2010 | 6.344 | 6.419 | 6.142 | 6.329 | 509,476 | -0.15(-2.28%) |
Mar 29, 2010 | 6.354 | 6.584 | 6.259 | 6.477 | 467,978 | +0.14(+2.25%) |
Mar 26, 2010 | 6.374 | 6.462 | 6.304 | 6.334 | 262,362 | -0.04(-0.67%) |
Mar 25, 2010 | 6.249 | 6.397 | 6.199 | 6.377 | 318,648 | +0.18(+2.82%) |
Mar 24, 2010 | 6.297 | 6.329 | 6.189 | 6.202 | 161,447 | -0.10(-1.51%) |
Mar 23, 2010 | 6.212 | 6.327 | 6.144 | 6.297 | 162,411 | +0.09(+1.41%) |
Mar 22, 2010 | 6.132 | 6.252 | 6.019 | 6.209 | 284,180 | +0.12(+1.97%) |
Mar 19, 2010 | 6.127 | 6.252 | 5.931 | 6.089 | 865,587 | -0.13(-2.01%) |
Mar 18, 2010 | 6.154 | 6.234 | 6.134 | 6.214 | 190,204 | +0.05(+0.81%) |
Mar 17, 2010 | 6.152 | 6.227 | 6.107 | 6.164 | 267,473 | +0.03(+0.53%) |
Mar 16, 2010 | 6.227 | 6.227 | 6.067 | 6.132 | 326,462 | -0.10(-1.53%) |
Mar 15, 2010 | 6.250 | 6.322 | 6.190 | 6.227 | 211,199 | -0.06(-0.92%) |
Mar 12, 2010 | 6.419 | 6.429 | 6.239 | 6.284 | 457,413 | -0.15(-2.33%) |
Mar 11, 2010 | 6.507 | 6.559 | 6.427 | 6.434 | 398,880 | -0.13(-1.98%) |
Mar 10, 2010 | 6.529 | 6.619 | 6.489 | 6.564 | 484,358 | +0.01(+0.23%) |
Mar 09, 2010 | 6.369 | 6.554 | 6.369 | 6.549 | 550,406 | +0.15(+2.26%) |
Mar 08, 2010 | 6.377 | 6.430 | 6.299 | 6.404 | 138,889 | +0.02(+0.39%) |
Mar 05, 2010 | 6.314 | 6.379 | 6.259 | 6.379 | 324,590 | +0.11(+1.71%) |
Mar 04, 2010 | 6.289 | 6.289 | 6.234 | 6.272 | 99,579 | +0.01(+0.16%) |
Mar 03, 2010 | 6.287 | 6.302 | 6.214 | 6.262 | 462,112 | +0.02(+0.32%) |
Mar 02, 2010 | 6.159 | 6.272 | 6.097 | 6.242 | 545,875 | +0.07(+1.18%) |