Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.308 | 6.352 | 6.285 | 6.308 | 64,710 | +0.00(+0.00%) |
May 27, 2010 | 6.276 | 6.361 | 6.209 | 6.308 | 113,903 | +0.04(+0.71%) |
May 26, 2010 | 6.290 | 6.290 | 6.236 | 6.263 | 37,903 | +0.04(+0.57%) |
May 25, 2010 | 6.196 | 6.290 | 6.156 | 6.227 | 88,134 | -0.01(-0.14%) |
May 24, 2010 | 6.151 | 6.236 | 6.151 | 6.236 | 82,427 | +0.07(+1.16%) |
May 21, 2010 | 6.085 | 6.223 | 6.004 | 6.165 | 132,382 | +0.03(+0.44%) |
May 20, 2010 | 6.183 | 6.194 | 6.053 | 6.138 | 71,456 | -0.11(-1.78%) |
May 19, 2010 | 6.267 | 6.281 | 6.223 | 6.250 | 111,686 | -0.04(-0.57%) |
May 18, 2010 | 6.250 | 6.296 | 6.250 | 6.285 | 51,235 | +0.06(+1.00%) |
May 17, 2010 | 6.267 | 6.276 | 6.214 | 6.223 | 76,448 | -0.07(-1.06%) |
May 14, 2010 | 6.290 | 6.321 | 6.250 | 6.290 | 32,292 | -0.01(-0.14%) |
May 13, 2010 | 6.312 | 6.320 | 6.294 | 6.299 | 17,889 | -0.01(-0.14%) |
May 12, 2010 | 6.334 | 6.334 | 6.285 | 6.308 | 98,251 | -0.00(-0.04%) |
May 11, 2010 | 6.313 | 6.315 | 6.297 | 6.310 | 62,497 | +0.00(+0.07%) |
May 10, 2010 | 6.261 | 6.311 | 6.257 | 6.306 | 90,992 | +0.06(+0.99%) |
May 07, 2010 | 6.337 | 6.337 | 6.151 | 6.244 | 93,603 | +0.02(+0.36%) |
May 06, 2010 | 6.328 | 6.337 | 6.159 | 6.222 | 80,348 | -0.11(-1.75%) |
May 05, 2010 | 6.355 | 6.355 | 6.328 | 6.332 | 39,829 | -0.05(-0.76%) |
May 04, 2010 | 6.377 | 6.430 | 6.337 | 6.381 | 66,278 | +0.03(+0.49%) |
May 03, 2010 | 6.341 | 6.399 | 6.306 | 6.350 | 74,234 | +0.04(+0.64%) |
Apr 30, 2010 | 6.317 | 6.323 | 6.292 | 6.310 | 10,041 | +0.01(+0.13%) |
Apr 29, 2010 | 6.319 | 6.341 | 6.266 | 6.301 | 38,354 | -0.03(-0.42%) |
Apr 28, 2010 | 6.324 | 6.363 | 6.301 | 6.328 | 62,542 | +0.01(+0.14%) |
Apr 27, 2010 | 6.257 | 6.332 | 6.239 | 6.319 | 95,028 | +0.08(+1.35%) |
Apr 26, 2010 | 6.195 | 6.257 | 6.195 | 6.235 | 25,610 | +0.03(+0.43%) |
Apr 23, 2010 | 6.155 | 6.213 | 6.155 | 6.208 | 23,851 | +0.04(+0.72%) |
Apr 22, 2010 | 6.164 | 6.164 | 6.128 | 6.164 | 45,980 | +0.00(+0.07%) |
Apr 21, 2010 | 6.133 | 6.186 | 6.102 | 6.159 | 103,072 | +0.03(+0.51%) |
Apr 20, 2010 | 6.115 | 6.155 | 6.102 | 6.128 | 66,567 | +0.03(+0.44%) |
Apr 19, 2010 | 6.182 | 6.226 | 6.057 | 6.102 | 286,608 | -0.06(-1.01%) |
Apr 16, 2010 | 6.239 | 6.253 | 6.164 | 6.164 | 93,910 | -0.08(-1.28%) |
Apr 15, 2010 | 6.275 | 6.288 | 6.239 | 6.244 | 51,749 | -0.05(-0.78%) |
Apr 14, 2010 | 6.266 | 6.306 | 6.261 | 6.292 | 26,091 | +0.00(+0.07%) |
Apr 13, 2010 | 6.275 | 6.288 | 6.253 | 6.288 | 52,416 | +0.03(+0.45%) |
Apr 12, 2010 | 6.268 | 6.268 | 6.242 | 6.260 | 58,037 | +0.02(+0.28%) |
Apr 09, 2010 | 6.251 | 6.273 | 6.233 | 6.242 | 11,439 | -0.02(-0.35%) |
Apr 08, 2010 | 6.246 | 6.268 | 6.242 | 6.264 | 40,853 | -0.00(-0.06%) |
Apr 07, 2010 | 6.291 | 6.291 | 6.251 | 6.268 | 37,686 | +0.03(+0.42%) |
Apr 06, 2010 | 6.224 | 6.268 | 6.220 | 6.242 | 53,985 | -0.00(-0.07%) |
Apr 05, 2010 | 6.264 | 6.288 | 6.222 | 6.246 | 78,147 | +0.04(+0.57%) |
Apr 01, 2010 | 6.185 | 6.211 | 6.211 | 6.211 | 33,119 | +0.04(+0.64%) |
Mar 31, 2010 | 6.154 | 6.180 | 6.127 | 6.171 | 59,173 | +0.04(+0.72%) |
Mar 30, 2010 | 6.127 | 6.145 | 6.101 | 6.127 | 22,970 | +0.00(+0.00%) |
Mar 29, 2010 | 6.127 | 6.145 | 6.097 | 6.127 | 30,790 | +0.02(+0.29%) |
Mar 26, 2010 | 6.092 | 6.132 | 6.088 | 6.110 | 41,649 | -0.00(-0.07%) |
Mar 25, 2010 | 6.092 | 6.125 | 6.079 | 6.114 | 44,689 | +0.00(+0.07%) |
Mar 24, 2010 | 6.101 | 6.132 | 6.066 | 6.110 | 68,984 | +0.01(+0.14%) |
Mar 23, 2010 | 6.123 | 6.158 | 6.088 | 6.101 | 68,862 | -0.04(-0.72%) |
Mar 22, 2010 | 6.101 | 6.171 | 6.101 | 6.145 | 98,078 | +0.00(+0.00%) |
Mar 19, 2010 | 6.092 | 6.145 | 6.092 | 6.145 | 34,496 | +0.04(+0.58%) |
Mar 18, 2010 | 6.083 | 6.136 | 6.075 | 6.110 | 52,733 | +0.04(+0.65%) |
Mar 17, 2010 | 6.044 | 6.092 | 6.044 | 6.070 | 75,819 | -0.00(-0.01%) |
Mar 16, 2010 | 6.048 | 6.088 | 6.035 | 6.071 | 84,344 | +0.01(+0.16%) |
Mar 15, 2010 | 6.066 | 6.070 | 6.048 | 6.061 | 72,571 | +0.01(+0.22%) |
Mar 12, 2010 | 6.083 | 6.083 | 6.043 | 6.048 | 34,635 | -0.02(-0.29%) |
Mar 11, 2010 | 6.052 | 6.083 | 6.030 | 6.066 | 49,135 | +0.00(+0.03%) |
Mar 10, 2010 | 6.029 | 6.064 | 6.029 | 6.064 | 38,172 | +0.01(+0.22%) |
Mar 09, 2010 | 6.073 | 6.073 | 5.994 | 6.051 | 54,910 | -0.03(-0.50%) |
Mar 08, 2010 | 6.090 | 6.112 | 6.068 | 6.081 | 59,950 | -0.04(-0.71%) |
Mar 05, 2010 | 6.090 | 6.134 | 6.073 | 6.125 | 41,449 | +0.04(+0.57%) |
Mar 04, 2010 | 6.046 | 6.134 | 6.046 | 6.090 | 52,361 | +0.01(+0.22%) |
Mar 03, 2010 | 6.025 | 6.077 | 6.025 | 6.077 | 27,082 | +0.04(+0.65%) |
Mar 02, 2010 | 5.981 | 6.046 | 5.981 | 6.038 | 139,332 | +0.07(+1.25%) |