Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.988 | 6.032 | 5.978 | 5.988 | 180,856 | +0.01(+0.17%) |
May 27, 2010 | 5.973 | 6.013 | 5.973 | 5.978 | 151,379 | +0.00(+0.08%) |
May 26, 2010 | 5.814 | 5.993 | 5.809 | 5.973 | 5,249 | -0.01(-0.17%) |
May 25, 2010 | 5.958 | 5.983 | 5.909 | 5.983 | 349,268 | -0.00(-0.08%) |
May 24, 2010 | 6.008 | 6.013 | 5.978 | 5.988 | 315,153 | +0.00(+0.08%) |
May 21, 2010 | 5.998 | 6.008 | 5.913 | 5.983 | 416,354 | -0.01(-0.25%) |
May 20, 2010 | 6.023 | 6.042 | 5.998 | 5.998 | 508,276 | -0.16(-2.57%) |
May 19, 2010 | 6.176 | 6.176 | 6.134 | 6.156 | 276,921 | -0.03(-0.48%) |
May 18, 2010 | 6.102 | 6.201 | 6.102 | 6.186 | 363,725 | +0.06(+1.05%) |
May 17, 2010 | 6.161 | 6.181 | 6.097 | 6.121 | 257,564 | -0.07(-1.20%) |
May 14, 2010 | 6.196 | 6.196 | 6.156 | 6.196 | 248,571 | +0.01(+0.16%) |
May 13, 2010 | 6.156 | 6.191 | 6.151 | 6.186 | 290,280 | +0.01(+0.16%) |
May 12, 2010 | 6.171 | 6.204 | 6.156 | 6.176 | 324,560 | +0.00(+0.08%) |
May 11, 2010 | 6.171 | 6.191 | 6.151 | 6.171 | 242,646 | +0.02(+0.32%) |
May 10, 2010 | 6.146 | 6.151 | 6.107 | 6.151 | 380,492 | +0.01(+0.18%) |
May 07, 2010 | 6.220 | 6.220 | 6.097 | 6.141 | 503,663 | -0.09(-1.44%) |
May 06, 2010 | 6.181 | 6.230 | 6.136 | 6.230 | 341,751 | +0.06(+1.04%) |
May 05, 2010 | 6.186 | 6.201 | 6.166 | 6.166 | 427,035 | -0.03(-0.48%) |
May 04, 2010 | 6.146 | 6.215 | 6.146 | 6.196 | 343,027 | +0.03(+0.48%) |
May 03, 2010 | 6.181 | 6.186 | 6.151 | 6.166 | 525,493 | +0.00(+0.00%) |
Apr 30, 2010 | 6.127 | 6.181 | 6.122 | 6.166 | 424,326 | +0.02(+0.40%) |
Apr 29, 2010 | 6.141 | 6.151 | 6.127 | 6.141 | 391,676 | +0.01(+0.24%) |
Apr 28, 2010 | 6.122 | 6.136 | 6.107 | 6.127 | 463,402 | +0.02(+0.40%) |
Apr 27, 2010 | 6.082 | 6.112 | 6.077 | 6.102 | 464,893 | +0.01(+0.16%) |
Apr 26, 2010 | 6.087 | 6.107 | 6.057 | 6.092 | 560,139 | +0.02(+0.33%) |
Apr 23, 2010 | 6.038 | 6.087 | 6.013 | 6.072 | 446,784 | +0.07(+1.13%) |
Apr 22, 2010 | 5.978 | 6.018 | 5.978 | 6.004 | 539,263 | +0.01(+0.12%) |
Apr 21, 2010 | 5.959 | 6.018 | 5.959 | 5.997 | 246,562 | +0.04(+0.64%) |
Apr 20, 2010 | 5.949 | 5.969 | 5.949 | 5.959 | 318,481 | +0.00(+0.08%) |
Apr 19, 2010 | 5.934 | 5.969 | 5.929 | 5.954 | 352,648 | +0.01(+0.25%) |
Apr 16, 2010 | 5.939 | 5.954 | 5.924 | 5.939 | 452,853 | -0.01(-0.25%) |
Apr 15, 2010 | 5.909 | 5.954 | 5.904 | 5.954 | 590,956 | +0.03(+0.50%) |
Apr 14, 2010 | 5.885 | 5.934 | 5.880 | 5.924 | 496,075 | +0.02(+0.42%) |
Apr 13, 2010 | 5.870 | 5.899 | 5.870 | 5.899 | 420,220 | +0.02(+0.34%) |
Apr 12, 2010 | 5.875 | 5.885 | 5.850 | 5.880 | 283,802 | +0.00(+0.08%) |
Apr 09, 2010 | 5.831 | 5.875 | 5.821 | 5.875 | 383,284 | +0.02(+0.42%) |
Apr 08, 2010 | 5.831 | 5.850 | 5.811 | 5.850 | 531,713 | +0.04(+0.76%) |
Apr 07, 2010 | 5.796 | 5.811 | 5.781 | 5.806 | 533,737 | +0.02(+0.34%) |
Apr 06, 2010 | 5.821 | 5.821 | 5.776 | 5.786 | 626,280 | -0.02(-0.34%) |
Apr 05, 2010 | 5.821 | 5.835 | 5.796 | 5.806 | 452,057 | -0.04(-0.67%) |
Apr 01, 2010 | 5.826 | 5.845 | 5.845 | 5.845 | 354,247 | +0.04(+0.68%) |
Mar 31, 2010 | 5.821 | 5.826 | 5.801 | 5.806 | 355,652 | -0.01(-0.17%) |
Mar 30, 2010 | 5.811 | 5.816 | 5.796 | 5.816 | 269,124 | +0.01(+0.17%) |
Mar 29, 2010 | 5.801 | 5.816 | 5.791 | 5.806 | 697,311 | -0.01(-0.25%) |
Mar 26, 2010 | 5.840 | 5.843 | 5.806 | 5.821 | 709,468 | -0.02(-0.42%) |
Mar 25, 2010 | 5.865 | 5.865 | 5.840 | 5.845 | 395,019 | -0.01(-0.15%) |
Mar 24, 2010 | 5.860 | 5.860 | 5.840 | 5.854 | 390,225 | -0.01(-0.10%) |
Mar 23, 2010 | 5.855 | 5.860 | 5.845 | 5.860 | 413,880 | +0.02(+0.34%) |
Mar 22, 2010 | 5.855 | 5.870 | 5.835 | 5.840 | 327,989 | +0.00(+0.00%) |
Mar 19, 2010 | 5.840 | 5.860 | 5.840 | 5.840 | 345,030 | -0.01(-0.17%) |
Mar 18, 2010 | 5.870 | 5.880 | 5.845 | 5.850 | 619,427 | -0.03(-0.50%) |
Mar 17, 2010 | 5.865 | 5.894 | 5.865 | 5.880 | 452,634 | +0.01(+0.25%) |
Mar 16, 2010 | 5.865 | 5.880 | 5.855 | 5.865 | 242,628 | -0.01(-0.25%) |
Mar 15, 2010 | 5.870 | 5.880 | 5.860 | 5.880 | 212,778 | +0.02(+0.34%) |
Mar 12, 2010 | 5.850 | 5.860 | 5.840 | 5.860 | 244,745 | +0.02(+0.42%) |
Mar 11, 2010 | 5.855 | 5.865 | 5.835 | 5.835 | 405,830 | +0.00(+0.00%) |
Mar 10, 2010 | 5.855 | 5.865 | 5.835 | 5.835 | 383,021 | -0.02(-0.33%) |
Mar 09, 2010 | 5.850 | 5.870 | 5.850 | 5.855 | 205,353 | +0.00(+0.00%) |
Mar 08, 2010 | 5.855 | 5.870 | 5.855 | 5.855 | 212,776 | -0.00(-0.08%) |
Mar 05, 2010 | 5.880 | 5.884 | 5.855 | 5.860 | 235,336 | -0.01(-0.25%) |
Mar 04, 2010 | 5.850 | 5.875 | 5.845 | 5.875 | 284,896 | +0.01(+0.17%) |
Mar 03, 2010 | 5.880 | 5.894 | 5.860 | 5.865 | 491,465 | -0.01(-0.25%) |
Mar 02, 2010 | 5.899 | 5.899 | 5.875 | 5.880 | 379,528 | -0.02(-0.33%) |