Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.270 | 6.333 | 6.222 | 6.270 | 518,625 | -0.06(-0.94%) |
May 27, 2010 | 6.244 | 6.333 | 6.218 | 6.330 | 327,146 | +0.06(+1.01%) |
May 26, 2010 | 6.266 | 6.278 | 6.032 | 6.266 | 1,434 | +0.22(+3.69%) |
May 25, 2010 | 5.943 | 6.084 | 5.932 | 6.044 | 196,147 | +0.03(+0.49%) |
May 24, 2010 | 6.107 | 6.129 | 5.977 | 6.014 | 194,486 | -0.09(-1.52%) |
May 21, 2010 | 5.832 | 6.125 | 5.832 | 6.107 | 282,890 | +0.23(+3.92%) |
May 20, 2010 | 5.932 | 6.077 | 5.873 | 5.876 | 251,559 | -0.16(-2.71%) |
May 19, 2010 | 5.936 | 6.058 | 5.921 | 6.040 | 280,938 | +0.04(+0.74%) |
May 18, 2010 | 6.263 | 6.274 | 5.943 | 5.995 | 504,319 | -0.21(-3.41%) |
May 17, 2010 | 6.207 | 6.274 | 6.099 | 6.207 | 165,759 | +0.02(+0.36%) |
May 14, 2010 | 6.185 | 6.244 | 6.062 | 6.185 | 269,879 | -0.07(-1.19%) |
May 13, 2010 | 6.281 | 6.315 | 6.218 | 6.259 | 211,317 | -0.06(-0.88%) |
May 12, 2010 | 6.311 | 6.370 | 6.278 | 6.315 | 346,989 | +0.02(+0.35%) |
May 11, 2010 | 6.318 | 6.382 | 6.219 | 6.292 | 291,340 | -0.02(-0.35%) |
May 10, 2010 | 6.281 | 6.330 | 6.259 | 6.315 | 153,133 | +0.30(+5.07%) |
May 07, 2010 | 6.129 | 6.196 | 5.962 | 6.010 | 298,566 | -0.13(-2.18%) |
May 06, 2010 | 6.352 | 6.389 | 6.029 | 6.144 | 332,664 | -0.31(-4.86%) |
May 05, 2010 | 6.419 | 6.458 | 6.318 | 6.458 | 285,875 | -0.07(-1.11%) |
May 04, 2010 | 6.486 | 6.545 | 6.426 | 6.530 | 210,450 | -0.03(-0.45%) |
May 03, 2010 | 6.471 | 6.560 | 6.445 | 6.560 | 143,745 | +0.09(+1.38%) |
Apr 30, 2010 | 6.519 | 6.586 | 6.430 | 6.471 | 148,012 | -0.04(-0.68%) |
Apr 29, 2010 | 6.500 | 6.556 | 6.445 | 6.515 | 141,774 | +0.03(+0.52%) |
Apr 28, 2010 | 6.486 | 6.500 | 6.456 | 6.482 | 78,943 | +0.01(+0.11%) |
Apr 27, 2010 | 6.497 | 6.500 | 6.470 | 6.474 | 125,431 | -0.03(-0.46%) |
Apr 26, 2010 | 6.519 | 6.519 | 6.460 | 6.504 | 120,504 | -0.01(-0.23%) |
Apr 23, 2010 | 6.523 | 6.530 | 6.482 | 6.519 | 88,823 | +0.01(+0.17%) |
Apr 22, 2010 | 6.456 | 6.508 | 6.441 | 6.508 | 77,732 | +0.00(+0.06%) |
Apr 21, 2010 | 6.508 | 6.526 | 6.445 | 6.504 | 69,416 | +0.01(+0.23%) |
Apr 20, 2010 | 6.463 | 6.508 | 6.426 | 6.489 | 68,293 | +0.04(+0.58%) |
Apr 19, 2010 | 6.456 | 6.515 | 6.445 | 6.452 | 105,450 | -0.03(-0.46%) |
Apr 16, 2010 | 6.489 | 6.538 | 6.456 | 6.482 | 131,921 | +0.00(+0.06%) |
Apr 15, 2010 | 6.552 | 6.575 | 6.471 | 6.478 | 238,973 | -0.10(-1.47%) |
Apr 14, 2010 | 6.664 | 6.664 | 6.556 | 6.575 | 159,680 | -0.07(-1.12%) |
Apr 13, 2010 | 6.612 | 6.668 | 6.612 | 6.649 | 58,235 | +0.04(+0.67%) |
Apr 12, 2010 | 6.601 | 6.649 | 6.523 | 6.604 | 339,772 | +0.01(+0.23%) |
Apr 09, 2010 | 6.519 | 6.590 | 6.489 | 6.590 | 159,952 | +0.05(+0.74%) |
Apr 08, 2010 | 6.463 | 6.571 | 6.463 | 6.541 | 244,355 | +0.11(+1.73%) |
Apr 07, 2010 | 6.415 | 6.497 | 6.389 | 6.430 | 225,117 | -0.01(-0.12%) |
Apr 06, 2010 | 6.318 | 6.439 | 6.315 | 6.437 | 226,598 | +0.11(+1.76%) |
Apr 05, 2010 | 6.307 | 6.359 | 6.296 | 6.326 | 312,684 | +0.02(+0.35%) |
Apr 01, 2010 | 6.222 | 6.304 | 6.304 | 6.304 | 139,720 | +0.13(+2.17%) |
Mar 31, 2010 | 6.140 | 6.270 | 6.140 | 6.170 | 449,306 | +0.00(+0.06%) |
Mar 30, 2010 | 6.222 | 6.333 | 6.155 | 6.166 | 156,578 | -0.03(-0.48%) |
Mar 29, 2010 | 6.304 | 6.374 | 6.133 | 6.196 | 563,753 | -0.09(-1.48%) |
Mar 26, 2010 | 6.122 | 6.341 | 6.110 | 6.289 | 352,112 | +0.17(+2.86%) |
Mar 25, 2010 | 6.114 | 6.177 | 6.088 | 6.114 | 396,505 | +0.01(+0.12%) |
Mar 24, 2010 | 6.226 | 6.247 | 6.088 | 6.107 | 431,258 | -0.13(-2.03%) |
Mar 23, 2010 | 6.259 | 6.259 | 6.155 | 6.233 | 218,688 | -0.04(-0.65%) |
Mar 22, 2010 | 6.207 | 6.352 | 6.125 | 6.274 | 180,307 | +0.03(+0.54%) |
Mar 19, 2010 | 6.400 | 6.400 | 6.185 | 6.240 | 176,802 | -0.14(-2.27%) |
Mar 18, 2010 | 6.281 | 6.437 | 6.259 | 6.385 | 128,688 | +0.11(+1.72%) |
Mar 17, 2010 | 6.296 | 6.296 | 6.222 | 6.278 | 80,900 | +0.00(+0.06%) |
Mar 16, 2010 | 6.274 | 6.274 | 6.226 | 6.274 | 93,009 | -0.01(-0.12%) |
Mar 15, 2010 | 6.292 | 6.292 | 6.244 | 6.281 | 126,874 | +0.03(+0.48%) |
Mar 12, 2010 | 6.330 | 6.363 | 6.240 | 6.252 | 102,911 | -0.05(-0.77%) |
Mar 11, 2010 | 6.229 | 6.344 | 6.136 | 6.300 | 235,140 | +0.06(+0.95%) |
Mar 10, 2010 | 6.259 | 6.259 | 6.207 | 6.240 | 209,180 | -0.03(-0.53%) |
Mar 09, 2010 | 6.278 | 6.285 | 6.229 | 6.274 | 159,744 | -0.00(-0.06%) |
Mar 08, 2010 | 6.248 | 6.278 | 6.198 | 6.278 | 101,603 | +0.02(+0.36%) |
Mar 05, 2010 | 6.255 | 6.311 | 6.218 | 6.255 | 209,096 | +0.01(+0.18%) |
Mar 04, 2010 | 6.244 | 6.255 | 6.170 | 6.244 | 266,446 | +0.01(+0.12%) |
Mar 03, 2010 | 6.248 | 6.292 | 6.144 | 6.237 | 113,068 | +0.01(+0.24%) |
Mar 02, 2010 | 6.222 | 6.226 | 6.151 | 6.222 | 230,555 | +0.03(+0.42%) |