Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.111 | 6.121 | 6.097 | 6.111 | 94,122 | +0.02(+0.40%) |
May 27, 2010 | 6.097 | 6.116 | 6.074 | 6.087 | 163,118 | +0.00(+0.08%) |
May 26, 2010 | 6.082 | 6.126 | 6.039 | 6.082 | 200,389 | +0.00(+0.08%) |
May 25, 2010 | 6.000 | 6.092 | 6.000 | 6.077 | 147,277 | +0.01(+0.16%) |
May 24, 2010 | 6.048 | 6.087 | 6.010 | 6.068 | 129,822 | +0.04(+0.64%) |
May 21, 2010 | 5.981 | 6.077 | 5.981 | 6.029 | 134,609 | +0.00(+0.08%) |
May 20, 2010 | 6.063 | 6.072 | 6.024 | 6.024 | 162,859 | -0.11(-1.81%) |
May 19, 2010 | 6.097 | 6.135 | 6.034 | 6.135 | 294,879 | -0.01(-0.24%) |
May 18, 2010 | 6.131 | 6.155 | 6.121 | 6.150 | 212,056 | +0.02(+0.32%) |
May 17, 2010 | 6.121 | 6.131 | 6.097 | 6.131 | 92,250 | +0.01(+0.24%) |
May 14, 2010 | 6.116 | 6.155 | 6.116 | 6.116 | 129,396 | -0.05(-0.78%) |
May 13, 2010 | 6.155 | 6.169 | 6.145 | 6.164 | 137,787 | +0.02(+0.31%) |
May 12, 2010 | 6.140 | 6.160 | 6.131 | 6.145 | 77,778 | +0.02(+0.26%) |
May 11, 2010 | 6.129 | 6.144 | 6.101 | 6.129 | 179,342 | +0.01(+0.24%) |
May 10, 2010 | 6.114 | 6.127 | 6.110 | 6.115 | 82,618 | +0.04(+0.71%) |
May 07, 2010 | 6.048 | 6.072 | 6.024 | 6.072 | 155,673 | +0.07(+1.12%) |
May 06, 2010 | 6.134 | 6.144 | 5.985 | 6.004 | 324,515 | -0.13(-2.12%) |
May 05, 2010 | 6.134 | 6.144 | 6.110 | 6.134 | 126,023 | +0.00(+0.00%) |
May 04, 2010 | 6.096 | 6.134 | 6.096 | 6.134 | 95,660 | +0.03(+0.47%) |
May 03, 2010 | 6.081 | 6.125 | 6.081 | 6.105 | 189,167 | +0.01(+0.16%) |
Apr 30, 2010 | 6.125 | 6.221 | 6.096 | 6.096 | 151,447 | -0.02(-0.39%) |
Apr 29, 2010 | 6.125 | 6.139 | 6.115 | 6.120 | 125,809 | +0.00(+0.00%) |
Apr 28, 2010 | 6.139 | 6.139 | 6.115 | 6.120 | 92,066 | +0.00(+0.08%) |
Apr 27, 2010 | 6.110 | 6.120 | 6.096 | 6.115 | 153,168 | +0.02(+0.32%) |
Apr 26, 2010 | 6.101 | 6.120 | 6.091 | 6.096 | 158,464 | +0.01(+0.16%) |
Apr 23, 2010 | 6.067 | 6.091 | 6.067 | 6.086 | 233,292 | +0.01(+0.24%) |
Apr 22, 2010 | 6.057 | 6.072 | 6.048 | 6.072 | 137,881 | +0.01(+0.24%) |
Apr 21, 2010 | 6.052 | 6.062 | 6.033 | 6.057 | 82,339 | +0.00(+0.08%) |
Apr 20, 2010 | 6.024 | 6.052 | 6.019 | 6.052 | 120,918 | +0.01(+0.24%) |
Apr 19, 2010 | 6.028 | 6.038 | 6.019 | 6.038 | 103,511 | +0.01(+0.24%) |
Apr 16, 2010 | 6.033 | 6.033 | 6.000 | 6.024 | 154,353 | +0.00(+0.08%) |
Apr 15, 2010 | 6.033 | 6.033 | 6.014 | 6.019 | 140,103 | -0.01(-0.24%) |
Apr 14, 2010 | 6.028 | 6.033 | 6.019 | 6.033 | 104,018 | +0.01(+0.16%) |
Apr 13, 2010 | 6.019 | 6.028 | 6.009 | 6.024 | 105,238 | +0.02(+0.26%) |
Apr 12, 2010 | 5.998 | 6.008 | 5.989 | 6.008 | 119,739 | +0.02(+0.32%) |
Apr 09, 2010 | 5.984 | 5.998 | 5.970 | 5.989 | 185,113 | +0.02(+0.32%) |
Apr 08, 2010 | 5.984 | 5.989 | 5.970 | 5.970 | 138,752 | -0.01(-0.24%) |
Apr 07, 2010 | 5.974 | 5.989 | 5.970 | 5.984 | 119,443 | +0.00(+0.00%) |
Apr 06, 2010 | 5.974 | 5.994 | 5.962 | 5.984 | 131,082 | +0.02(+0.32%) |
Apr 05, 2010 | 5.974 | 5.979 | 5.960 | 5.965 | 105,936 | +0.00(+0.08%) |
Apr 01, 2010 | 5.984 | 5.960 | 5.960 | 5.960 | 76,035 | -0.00(-0.06%) |
Mar 31, 2010 | 5.941 | 5.965 | 5.936 | 5.964 | 61,183 | +0.03(+0.47%) |
Mar 30, 2010 | 5.960 | 5.970 | 5.922 | 5.936 | 166,842 | -0.02(-0.32%) |
Mar 29, 2010 | 5.979 | 5.984 | 5.951 | 5.955 | 109,502 | -0.02(-0.32%) |
Mar 26, 2010 | 5.946 | 5.974 | 5.941 | 5.974 | 109,245 | +0.02(+0.40%) |
Mar 25, 2010 | 5.989 | 5.989 | 5.946 | 5.951 | 191,961 | -0.04(-0.64%) |
Mar 24, 2010 | 5.994 | 5.998 | 5.974 | 5.989 | 142,053 | -0.00(-0.08%) |
Mar 23, 2010 | 5.970 | 5.994 | 5.955 | 5.994 | 173,163 | +0.04(+0.72%) |
Mar 22, 2010 | 5.960 | 5.970 | 5.936 | 5.951 | 152,259 | -0.01(-0.16%) |
Mar 19, 2010 | 5.941 | 5.960 | 5.898 | 5.960 | 101,198 | +0.02(+0.40%) |
Mar 18, 2010 | 5.951 | 5.951 | 5.917 | 5.936 | 111,356 | +0.00(+0.00%) |
Mar 17, 2010 | 5.922 | 5.974 | 5.912 | 5.936 | 161,078 | +0.03(+0.57%) |
Mar 16, 2010 | 5.879 | 5.912 | 5.879 | 5.903 | 97,033 | +0.02(+0.33%) |
Mar 15, 2010 | 5.869 | 5.888 | 5.864 | 5.883 | 114,239 | -0.01(-0.24%) |
Mar 12, 2010 | 5.931 | 5.946 | 5.898 | 5.898 | 134,568 | -0.03(-0.56%) |
Mar 11, 2010 | 5.917 | 5.965 | 5.917 | 5.931 | 210,021 | -0.02(-0.30%) |
Mar 10, 2010 | 5.897 | 5.949 | 5.897 | 5.949 | 98,663 | +0.06(+0.97%) |
Mar 09, 2010 | 5.868 | 5.906 | 5.868 | 5.892 | 158,452 | +0.02(+0.41%) |
Mar 08, 2010 | 5.887 | 5.892 | 5.859 | 5.868 | 129,417 | +0.00(+0.00%) |
Mar 05, 2010 | 5.883 | 5.906 | 5.868 | 5.868 | 118,968 | -0.00(-0.08%) |
Mar 04, 2010 | 5.873 | 5.897 | 5.868 | 5.873 | 138,562 | -0.01(-0.24%) |
Mar 03, 2010 | 5.873 | 5.897 | 5.873 | 5.887 | 134,093 | +0.00(+0.08%) |
Mar 02, 2010 | 5.849 | 5.897 | 5.840 | 5.883 | 252,671 | +0.05(+0.89%) |