Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.070 | 6.170 | 5.860 | 5.890 | 17,290 | -0.18(-2.97%) |
May 27, 2010 | 5.920 | 6.100 | 5.860 | 6.070 | 11,049 | +0.17(+2.88%) |
May 26, 2010 | 6.000 | 6.430 | 5.880 | 5.900 | 52,982 | -0.05(-0.84%) |
May 25, 2010 | 5.850 | 6.040 | 5.850 | 5.950 | 8,563 | -0.06(-1.00%) |
May 24, 2010 | 5.900 | 6.050 | 5.900 | 6.010 | 28,920 | +0.01(+0.17%) |
May 21, 2010 | 6.140 | 6.140 | 5.950 | 6.000 | 47,916 | -0.10(-1.64%) |
May 20, 2010 | 6.120 | 6.120 | 6.050 | 6.100 | 25,836 | -0.07(-1.13%) |
May 19, 2010 | 6.260 | 6.260 | 6.110 | 6.170 | 44,553 | -0.09(-1.44%) |
May 18, 2010 | 6.180 | 6.340 | 6.110 | 6.260 | 21,712 | -0.02(-0.32%) |
May 17, 2010 | 6.340 | 6.490 | 6.110 | 6.280 | 48,991 | -0.01(-0.16%) |
May 14, 2010 | 6.260 | 6.450 | 6.210 | 6.290 | 23,525 | +0.03(+0.48%) |
May 13, 2010 | 6.400 | 6.400 | 6.260 | 6.260 | 12,900 | -0.14(-2.19%) |
May 12, 2010 | 6.415 | 6.420 | 6.370 | 6.400 | 5,890 | +0.02(+0.31%) |
May 11, 2010 | 6.280 | 6.534 | 6.230 | 6.380 | 21,762 | +0.08(+1.27%) |
May 10, 2010 | 6.620 | 6.869 | 6.300 | 6.300 | 72,058 | -0.07(-1.10%) |
May 07, 2010 | 6.830 | 6.830 | 6.370 | 6.370 | 37,512 | -0.41(-6.05%) |
May 06, 2010 | 6.780 | 7.080 | 6.590 | 6.780 | 37,465 | -0.01(-0.15%) |
May 05, 2010 | 6.900 | 6.960 | 6.780 | 6.790 | 28,374 | -0.13(-1.88%) |
May 04, 2010 | 6.980 | 7.100 | 6.820 | 6.920 | 86,062 | -0.06(-0.86%) |
May 03, 2010 | 6.210 | 7.250 | 6.210 | 6.980 | 134,270 | +0.77(+12.40%) |
Apr 30, 2010 | 6.430 | 6.950 | 6.210 | 6.210 | 35,251 | -0.21(-3.27%) |
Apr 29, 2010 | 6.170 | 6.500 | 6.170 | 6.420 | 36,246 | +0.15(+2.39%) |
Apr 28, 2010 | 6.330 | 6.330 | 5.960 | 6.270 | 41,514 | -0.03(-0.48%) |
Apr 27, 2010 | 6.300 | 6.300 | 6.150 | 6.300 | 23,872 | -0.07(-1.10%) |
Apr 26, 2010 | 6.380 | 6.380 | 6.210 | 6.370 | 18,988 | +0.02(+0.31%) |
Apr 23, 2010 | 6.463 | 6.463 | 6.241 | 6.350 | 6,800 | -0.12(-1.85%) |
Apr 22, 2010 | 6.310 | 6.470 | 6.200 | 6.470 | 22,300 | +0.17(+2.70%) |
Apr 21, 2010 | 6.430 | 6.430 | 6.210 | 6.300 | 40,204 | -0.10(-1.56%) |
Apr 20, 2010 | 6.480 | 6.500 | 6.350 | 6.400 | 48,389 | -0.10(-1.54%) |
Apr 19, 2010 | 6.320 | 6.500 | 6.320 | 6.500 | 35,172 | +0.07(+1.09%) |
Apr 16, 2010 | 6.500 | 6.500 | 6.386 | 6.430 | 8,360 | -0.05(-0.77%) |
Apr 15, 2010 | 6.460 | 6.520 | 6.430 | 6.480 | 11,039 | +0.03(+0.47%) |
Apr 14, 2010 | 6.450 | 6.500 | 6.350 | 6.450 | 39,959 | +0.00(+0.00%) |
Apr 13, 2010 | 6.490 | 6.490 | 6.420 | 6.450 | 16,049 | -0.04(-0.62%) |
Apr 12, 2010 | 6.510 | 6.518 | 6.450 | 6.490 | 21,926 | -0.13(-1.96%) |
Apr 09, 2010 | 6.590 | 6.650 | 6.560 | 6.620 | 29,472 | -0.01(-0.15%) |
Apr 08, 2010 | 6.560 | 6.710 | 6.560 | 6.630 | 30,885 | +0.03(+0.45%) |
Apr 07, 2010 | 6.560 | 6.732 | 6.550 | 6.600 | 49,591 | +0.00(+0.00%) |
Apr 06, 2010 | 6.470 | 6.610 | 6.460 | 6.600 | 22,669 | +0.10(+1.57%) |
Apr 05, 2010 | 6.580 | 6.600 | 6.430 | 6.498 | 47,019 | +0.03(+0.43%) |
Apr 01, 2010 | 6.600 | 6.470 | 6.470 | 6.470 | 8,300 | -0.03(-0.46%) |
Mar 31, 2010 | 6.310 | 6.530 | 6.300 | 6.500 | 102,784 | +0.09(+1.40%) |
Mar 30, 2010 | 6.470 | 6.520 | 6.310 | 6.410 | 42,754 | -0.02(-0.31%) |
Mar 29, 2010 | 6.690 | 6.690 | 6.400 | 6.430 | 26,549 | -0.13(-1.98%) |
Mar 26, 2010 | 6.380 | 6.560 | 6.380 | 6.560 | 22,807 | +0.09(+1.39%) |
Mar 25, 2010 | 6.650 | 6.670 | 6.371 | 6.470 | 18,191 | -0.03(-0.46%) |
Mar 24, 2010 | 6.560 | 6.610 | 6.360 | 6.500 | 68,778 | +0.00(+0.00%) |
Mar 23, 2010 | 6.480 | 6.610 | 6.430 | 6.500 | 102,253 | +0.17(+2.69%) |
Mar 22, 2010 | 6.300 | 6.380 | 6.115 | 6.330 | 88,472 | +0.03(+0.48%) |
Mar 19, 2010 | 6.200 | 6.300 | 6.115 | 6.300 | 29,044 | +0.19(+3.11%) |
Mar 18, 2010 | 6.080 | 6.140 | 6.050 | 6.110 | 45,437 | +0.03(+0.49%) |
Mar 17, 2010 | 6.130 | 6.150 | 5.960 | 6.080 | 35,981 | +0.03(+0.50%) |
Mar 16, 2010 | 6.110 | 6.340 | 5.990 | 6.050 | 135,810 | +0.06(+1.00%) |
Mar 15, 2010 | 6.010 | 6.049 | 5.780 | 5.990 | 18,467 | +0.00(+0.00%) |
Mar 12, 2010 | 6.000 | 6.050 | 5.950 | 5.990 | 28,880 | +0.04(+0.67%) |
Mar 11, 2010 | 5.970 | 6.050 | 5.930 | 5.950 | 18,200 | -0.13(-2.14%) |
Mar 10, 2010 | 6.090 | 6.090 | 5.970 | 6.080 | 41,381 | +0.04(+0.58%) |
Mar 09, 2010 | 6.070 | 6.070 | 5.920 | 6.045 | 39,146 | -0.02(-0.40%) |
Mar 08, 2010 | 6.230 | 6.240 | 5.990 | 6.069 | 65,513 | -0.12(-1.95%) |
Mar 05, 2010 | 6.030 | 6.190 | 5.952 | 6.190 | 85,005 | +0.22(+3.69%) |
Mar 04, 2010 | 5.580 | 6.010 | 5.580 | 5.970 | 83,110 | +0.44(+7.96%) |
Mar 03, 2010 | 5.470 | 6.160 | 5.300 | 5.530 | 230,746 | +0.19(+3.56%) |
Mar 02, 2010 | 5.510 | 5.650 | 5.300 | 5.340 | 95,357 | -0.09(-1.66%) |