Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.445 | 5.377 | 5.275 | 5.283 | 7,269 | -0.16(-2.97%) |
May 27, 2010 | 5.411 | 5.573 | 5.198 | 5.445 | 33,687 | +0.05(+0.87%) |
May 26, 2010 | 5.692 | 5.692 | 5.360 | 5.398 | 37,703 | -0.09(-1.63%) |
May 25, 2010 | 5.539 | 5.547 | 5.284 | 5.488 | 57,005 | -0.05(-0.92%) |
May 24, 2010 | 5.624 | 5.624 | 5.539 | 5.539 | 17,655 | -0.10(-1.81%) |
May 21, 2010 | 5.751 | 5.819 | 5.547 | 5.641 | 30,446 | -0.23(-3.91%) |
May 20, 2010 | 5.845 | 5.939 | 5.717 | 5.870 | 30,778 | -0.20(-3.23%) |
May 19, 2010 | 5.836 | 6.185 | 5.828 | 6.066 | 52,534 | +0.19(+3.18%) |
May 18, 2010 | 5.819 | 5.964 | 5.819 | 5.879 | 27,517 | +0.01(+0.14%) |
May 17, 2010 | 6.211 | 6.236 | 5.710 | 5.870 | 53,862 | -0.41(-6.50%) |
May 14, 2010 | 6.296 | 6.304 | 6.185 | 6.279 | 30,578 | -0.06(-0.94%) |
May 13, 2010 | 6.296 | 6.347 | 6.287 | 6.338 | 3,647 | +0.01(+0.13%) |
May 12, 2010 | 6.296 | 6.347 | 6.245 | 6.330 | 9,524 | +0.00(+0.00%) |
May 11, 2010 | 6.364 | 6.372 | 6.202 | 6.330 | 7,193 | -0.03(-0.40%) |
May 10, 2010 | 6.280 | 6.398 | 6.245 | 6.355 | 9,252 | +0.14(+2.33%) |
May 07, 2010 | 6.296 | 6.321 | 6.134 | 6.211 | 36,166 | -0.09(-1.35%) |
May 06, 2010 | 6.287 | 6.381 | 6.168 | 6.296 | 55,176 | +0.03(+0.54%) |
May 05, 2010 | 6.296 | 6.313 | 6.245 | 6.262 | 27,869 | -0.05(-0.81%) |
May 04, 2010 | 6.287 | 6.372 | 6.262 | 6.313 | 12,894 | -0.03(-0.54%) |
May 03, 2010 | 6.270 | 6.424 | 6.194 | 6.347 | 40,053 | +0.13(+2.05%) |
Apr 30, 2010 | 6.253 | 6.296 | 6.126 | 6.219 | 77,239 | -0.09(-1.35%) |
Apr 29, 2010 | 6.228 | 6.338 | 6.219 | 6.304 | 5,534 | +0.12(+1.93%) |
Apr 28, 2010 | 6.304 | 6.304 | 6.168 | 6.185 | 17,736 | -0.04(-0.68%) |
Apr 27, 2010 | 6.367 | 6.381 | 6.228 | 6.228 | 15,030 | -0.14(-2.27%) |
Apr 26, 2010 | 6.347 | 6.415 | 6.302 | 6.372 | 13,003 | +0.01(+0.13%) |
Apr 23, 2010 | 6.347 | 6.424 | 6.202 | 6.364 | 49,856 | +0.02(+0.27%) |
Apr 22, 2010 | 5.836 | 6.381 | 5.836 | 6.347 | 66,007 | +0.26(+4.19%) |
Apr 21, 2010 | 6.015 | 6.117 | 6.015 | 6.092 | 14,547 | +0.03(+0.42%) |
Apr 20, 2010 | 5.956 | 6.158 | 5.956 | 6.066 | 12,450 | +0.08(+1.28%) |
Apr 19, 2010 | 5.879 | 5.990 | 5.845 | 5.990 | 69,748 | +0.03(+0.43%) |
Apr 16, 2010 | 5.956 | 6.017 | 5.934 | 5.964 | 54,396 | +0.01(+0.14%) |
Apr 15, 2010 | 5.922 | 6.049 | 5.913 | 5.956 | 47,843 | +0.00(+0.00%) |
Apr 14, 2010 | 5.939 | 6.024 | 5.930 | 5.956 | 24,745 | +0.07(+1.16%) |
Apr 13, 2010 | 5.939 | 6.109 | 5.828 | 5.888 | 46,402 | -0.06(-1.00%) |
Apr 12, 2010 | 6.126 | 6.134 | 5.870 | 5.947 | 28,529 | -0.20(-3.19%) |
Apr 09, 2010 | 6.228 | 6.304 | 6.143 | 6.143 | 16,064 | -0.16(-2.56%) |
Apr 08, 2010 | 6.483 | 6.483 | 6.151 | 6.304 | 33,884 | -0.20(-3.01%) |
Apr 07, 2010 | 6.381 | 6.526 | 6.219 | 6.500 | 10,268 | +0.14(+2.14%) |
Apr 06, 2010 | 6.287 | 6.381 | 6.287 | 6.364 | 10,199 | +0.04(+0.67%) |
Apr 05, 2010 | 6.245 | 6.381 | 6.017 | 6.321 | 28,757 | +0.25(+4.06%) |
Apr 01, 2010 | 6.253 | 6.075 | 6.075 | 6.075 | 22,096 | -0.08(-1.24%) |
Mar 31, 2010 | 6.211 | 6.211 | 5.743 | 6.151 | 123,566 | +0.03(+0.51%) |
Mar 30, 2010 | 6.245 | 6.483 | 6.117 | 6.120 | 25,973 | -0.09(-1.47%) |
Mar 29, 2010 | 6.509 | 6.509 | 6.024 | 6.211 | 44,772 | -0.14(-2.14%) |
Mar 26, 2010 | 6.636 | 6.636 | 6.321 | 6.347 | 10,479 | -0.18(-2.74%) |
Mar 25, 2010 | 6.560 | 6.597 | 6.509 | 6.526 | 8,194 | -0.03(-0.39%) |
Mar 24, 2010 | 6.560 | 6.628 | 6.551 | 6.551 | 5,961 | +0.02(+0.26%) |
Mar 23, 2010 | 6.653 | 6.662 | 6.338 | 6.534 | 8,028 | -0.18(-2.66%) |
Mar 22, 2010 | 6.636 | 6.713 | 6.594 | 6.713 | 7,990 | +0.05(+0.77%) |
Mar 19, 2010 | 6.662 | 6.747 | 6.619 | 6.662 | 9,739 | -0.05(-0.76%) |
Mar 18, 2010 | 6.713 | 6.755 | 6.623 | 6.713 | 3,779 | -0.06(-0.87%) |
Mar 17, 2010 | 6.687 | 6.771 | 6.687 | 6.771 | 9,131 | +0.07(+1.00%) |
Mar 16, 2010 | 6.670 | 6.738 | 6.536 | 6.704 | 7,648 | +0.07(+1.03%) |
Mar 15, 2010 | 6.543 | 6.653 | 6.517 | 6.636 | 8,932 | +0.03(+0.52%) |
Mar 12, 2010 | 6.687 | 6.689 | 6.602 | 6.602 | 3,933 | -0.10(-1.52%) |
Mar 11, 2010 | 6.713 | 6.721 | 6.696 | 6.704 | 2,233 | +0.02(+0.25%) |
Mar 10, 2010 | 6.713 | 6.743 | 6.670 | 6.687 | 28,708 | -0.03(-0.51%) |
Mar 09, 2010 | 6.798 | 6.806 | 6.594 | 6.721 | 28,642 | +0.16(+2.46%) |
Mar 08, 2010 | 6.687 | 6.798 | 6.483 | 6.560 | 8,303 | -0.09(-1.41%) |
Mar 05, 2010 | 6.696 | 6.781 | 6.611 | 6.653 | 8,700 | -0.13(-1.88%) |
Mar 04, 2010 | 6.602 | 6.798 | 6.509 | 6.781 | 25,980 | +0.08(+1.14%) |
Mar 03, 2010 | 6.619 | 6.704 | 6.424 | 6.704 | 16,088 | +0.03(+0.51%) |
Mar 02, 2010 | 6.679 | 6.798 | 6.270 | 6.670 | 57,647 | +0.10(+1.55%) |