Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.100 | 6.100 | 6.020 | 6.100 | 766,193 | +0.04(+0.66%) |
May 27, 2010 | 5.950 | 6.060 | 5.950 | 6.060 | 981,864 | +0.16(+2.71%) |
May 26, 2010 | 6.000 | 6.030 | 5.900 | 5.900 | 131 | -0.06(-1.01%) |
May 25, 2010 | 5.830 | 5.970 | 5.790 | 5.960 | 1,250,586 | -0.03(-0.50%) |
May 24, 2010 | 5.980 | 6.060 | 5.970 | 5.990 | 722,452 | +0.02(+0.34%) |
May 21, 2010 | 5.560 | 5.990 | 5.500 | 5.970 | 1,959,377 | +0.21(+3.65%) |
May 20, 2010 | 5.790 | 5.880 | 5.750 | 5.760 | 2,331,410 | -0.29(-4.86%) |
May 19, 2010 | 6.100 | 6.111 | 5.930 | 6.054 | 1,787,933 | -0.07(-1.11%) |
May 18, 2010 | 6.180 | 6.250 | 6.110 | 6.122 | 500 | -0.07(-1.10%) |
May 17, 2010 | 6.220 | 6.330 | 6.150 | 6.190 | 1,243,790 | -0.10(-1.59%) |
May 14, 2010 | 6.290 | 6.450 | 6.250 | 6.290 | 1,052,033 | -0.14(-2.18%) |
May 13, 2010 | 6.390 | 6.500 | 6.380 | 6.430 | 519,681 | -0.02(-0.31%) |
May 12, 2010 | 6.430 | 6.450 | 6.350 | 6.450 | 572,682 | +0.11(+1.74%) |
May 11, 2010 | 6.370 | 6.400 | 6.320 | 6.340 | 876,114 | -0.06(-0.94%) |
May 10, 2010 | 6.350 | 6.400 | 6.310 | 6.400 | 1,065,616 | +0.20(+3.23%) |
May 07, 2010 | 5.960 | 6.240 | 5.950 | 6.200 | 2,096,649 | +0.21(+3.51%) |
May 06, 2010 | 6.280 | 6.360 | 2.550 | 5.990 | 4,664,500 | -0.37(-5.82%) |
May 05, 2010 | 6.380 | 6.500 | 6.190 | 6.360 | 2,421,806 | -0.23(-3.49%) |
May 04, 2010 | 6.770 | 6.800 | 6.560 | 6.590 | 1,480,695 | -0.19(-2.80%) |
May 03, 2010 | 6.830 | 6.840 | 6.760 | 6.780 | 674,920 | -0.05(-0.73%) |
Apr 30, 2010 | 6.820 | 6.850 | 6.790 | 6.830 | 453,486 | -0.01(-0.15%) |
Apr 29, 2010 | 6.820 | 6.850 | 6.800 | 6.840 | 653,716 | +0.06(+0.88%) |
Apr 28, 2010 | 6.750 | 6.810 | 6.750 | 6.780 | 697,647 | +0.03(+0.44%) |
Apr 27, 2010 | 6.830 | 6.860 | 6.750 | 6.750 | 710,087 | -0.10(-1.46%) |
Apr 26, 2010 | 6.800 | 6.900 | 6.800 | 6.850 | 1,031,977 | +0.05(+0.74%) |
Apr 23, 2010 | 6.700 | 6.820 | 6.700 | 6.800 | 543,284 | +0.10(+1.42%) |
Apr 22, 2010 | 6.680 | 6.750 | 6.680 | 6.705 | 701,889 | +0.00(+0.07%) |
Apr 21, 2010 | 6.780 | 6.800 | 6.700 | 6.700 | 802,713 | -0.09(-1.33%) |
Apr 20, 2010 | 6.730 | 6.830 | 6.730 | 6.790 | 661,717 | +0.06(+0.89%) |
Apr 19, 2010 | 6.670 | 6.760 | 6.660 | 6.730 | 670,762 | +0.07(+1.05%) |
Apr 16, 2010 | 6.730 | 6.740 | 6.660 | 6.660 | 501,851 | -0.04(-0.60%) |
Apr 15, 2010 | 6.660 | 6.740 | 6.650 | 6.700 | 606,099 | +0.03(+0.45%) |
Apr 14, 2010 | 6.690 | 6.700 | 6.640 | 6.670 | 554,978 | +0.02(+0.30%) |
Apr 13, 2010 | 6.640 | 6.700 | 6.610 | 6.650 | 745,566 | +0.03(+0.45%) |
Apr 12, 2010 | 6.610 | 6.670 | 6.600 | 6.620 | 614,879 | +0.02(+0.30%) |
Apr 09, 2010 | 6.580 | 6.620 | 6.560 | 6.600 | 371,778 | -0.01(-0.15%) |
Apr 08, 2010 | 6.510 | 6.620 | 6.510 | 6.610 | 443,489 | +0.07(+1.07%) |
Apr 07, 2010 | 6.590 | 6.610 | 6.530 | 6.540 | 616,750 | -0.04(-0.61%) |
Apr 06, 2010 | 6.540 | 6.611 | 6.540 | 6.580 | 767,650 | +0.02(+0.30%) |
Apr 05, 2010 | 6.540 | 6.580 | 6.520 | 6.560 | 502,588 | +0.02(+0.31%) |
Apr 01, 2010 | 6.550 | 6.540 | 6.540 | 6.540 | 480,300 | +0.02(+0.31%) |
Mar 31, 2010 | 6.520 | 6.560 | 6.520 | 6.520 | 392,634 | -0.02(-0.31%) |
Mar 30, 2010 | 6.530 | 6.570 | 6.520 | 6.540 | 429,511 | +0.00(+0.00%) |
Mar 29, 2010 | 6.530 | 6.550 | 6.500 | 6.540 | 528,085 | +0.01(+0.15%) |
Mar 26, 2010 | 6.520 | 6.550 | 6.489 | 6.530 | 644,173 | +0.02(+0.31%) |
Mar 25, 2010 | 6.550 | 6.600 | 6.500 | 6.510 | 693,607 | +0.00(+0.04%) |
Mar 24, 2010 | 6.590 | 6.620 | 6.460 | 6.508 | 1,649,341 | -0.09(-1.40%) |
Mar 23, 2010 | 6.580 | 6.650 | 6.570 | 6.600 | 1,013,626 | +0.02(+0.30%) |
Mar 22, 2010 | 6.540 | 6.620 | 6.540 | 6.580 | 572,026 | +0.01(+0.15%) |
Mar 19, 2010 | 6.620 | 6.630 | 6.560 | 6.570 | 686,596 | -0.03(-0.45%) |
Mar 18, 2010 | 6.590 | 6.600 | 6.560 | 6.600 | 554,759 | +0.01(+0.15%) |
Mar 17, 2010 | 6.600 | 6.600 | 6.552 | 6.590 | 653,014 | -0.01(-0.15%) |
Mar 16, 2010 | 6.520 | 6.600 | 6.500 | 6.600 | 525,844 | +0.09(+1.38%) |
Mar 15, 2010 | 6.514 | 6.530 | 6.490 | 6.510 | 898,856 | +0.00(+0.00%) |
Mar 12, 2010 | 6.550 | 6.580 | 6.510 | 6.510 | 614,725 | +0.01(+0.15%) |
Mar 11, 2010 | 6.520 | 6.570 | 6.500 | 6.500 | 368,296 | -0.06(-0.91%) |
Mar 10, 2010 | 6.530 | 6.560 | 6.510 | 6.560 | 522,462 | +0.01(+0.15%) |
Mar 09, 2010 | 6.480 | 6.550 | 6.470 | 6.550 | 673,351 | +0.08(+1.24%) |
Mar 08, 2010 | 6.500 | 6.510 | 6.450 | 6.470 | 693,289 | -0.00(-0.06%) |
Mar 05, 2010 | 6.480 | 6.550 | 6.447 | 6.474 | 1,136,879 | +0.01(+0.22%) |
Mar 04, 2010 | 6.460 | 6.460 | 6.410 | 6.460 | 459,177 | +0.03(+0.47%) |
Mar 03, 2010 | 6.420 | 6.480 | 6.400 | 6.430 | 757,788 | +0.04(+0.63%) |
Mar 02, 2010 | 6.370 | 6.410 | 6.370 | 6.390 | 529,425 | +0.01(+0.16%) |