Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.876 | 5.961 | 5.866 | 5.876 | 3,342,407 | -0.05(-0.76%) |
May 27, 2010 | 5.772 | 5.935 | 5.772 | 5.922 | 3,750,273 | +0.21(+3.66%) |
May 26, 2010 | 5.766 | 5.811 | 5.692 | 5.713 | 3,684,034 | -0.08(-1.39%) |
May 25, 2010 | 5.673 | 5.795 | 5.629 | 5.793 | 5,144,050 | +0.13(+2.31%) |
May 24, 2010 | 5.711 | 5.733 | 5.658 | 5.662 | 3,822,055 | -0.08(-1.42%) |
May 21, 2010 | 5.620 | 5.778 | 5.596 | 5.744 | 5,585,564 | -0.02(-0.33%) |
May 20, 2010 | 5.730 | 5.821 | 5.710 | 5.763 | 5,834,232 | -0.18(-2.95%) |
May 19, 2010 | 5.891 | 5.969 | 5.823 | 5.938 | 4,144,831 | -0.03(-0.53%) |
May 18, 2010 | 6.097 | 6.104 | 5.948 | 5.970 | 4,166,570 | -0.09(-1.41%) |
May 17, 2010 | 5.990 | 6.058 | 5.944 | 6.055 | 3,500,168 | +0.11(+1.81%) |
May 14, 2010 | 5.948 | 6.013 | 5.922 | 5.948 | 5,591,878 | -0.09(-1.56%) |
May 13, 2010 | 6.078 | 6.168 | 6.042 | 6.042 | 1,790,321 | -0.11(-1.77%) |
May 12, 2010 | 6.154 | 6.192 | 6.123 | 6.150 | 1,647,646 | -0.00(-0.06%) |
May 11, 2010 | 6.168 | 6.195 | 6.137 | 6.154 | 3,385,416 | +0.11(+1.84%) |
May 10, 2010 | 6.062 | 6.088 | 6.020 | 6.043 | 4,335,181 | +0.06(+0.96%) |
May 07, 2010 | 5.968 | 6.073 | 5.814 | 5.986 | 9,916,550 | -0.11(-1.76%) |
May 06, 2010 | 6.093 | 6.143 | 5.737 | 6.093 | 3,921 | -0.09(-1.47%) |
May 05, 2010 | 6.241 | 6.291 | 6.172 | 6.184 | 3,404,947 | -0.16(-2.45%) |
May 04, 2010 | 6.403 | 6.415 | 6.335 | 6.339 | 2,803,619 | -0.08(-1.27%) |
May 03, 2010 | 6.407 | 6.430 | 6.357 | 6.421 | 3,335,936 | +0.14(+2.24%) |
Apr 30, 2010 | 6.273 | 6.328 | 6.262 | 6.280 | 2,439,939 | -0.03(-0.41%) |
Apr 29, 2010 | 6.241 | 6.335 | 6.234 | 6.306 | 3,774,823 | +0.26(+4.31%) |
Apr 28, 2010 | 6.097 | 6.104 | 5.988 | 6.045 | 3,736,991 | -0.02(-0.25%) |
Apr 27, 2010 | 6.238 | 6.247 | 6.044 | 6.061 | 4,799,050 | -0.11(-1.85%) |
Apr 26, 2010 | 6.218 | 6.232 | 6.156 | 6.175 | 4,548,291 | +0.02(+0.39%) |
Apr 23, 2010 | 6.118 | 6.153 | 6.091 | 6.151 | 4,202,912 | +0.04(+0.58%) |
Apr 22, 2010 | 6.193 | 6.193 | 6.071 | 6.116 | 4,881,551 | -0.11(-1.82%) |
Apr 21, 2010 | 6.259 | 6.259 | 6.213 | 6.229 | 1,880,993 | -0.01(-0.22%) |
Apr 20, 2010 | 6.221 | 6.267 | 6.212 | 6.243 | 2,033,511 | +0.06(+0.99%) |
Apr 19, 2010 | 6.140 | 6.198 | 6.128 | 6.182 | 1,723,245 | -0.01(-0.09%) |
Apr 16, 2010 | 6.177 | 6.205 | 6.143 | 6.187 | 2,869,087 | +0.02(+0.30%) |
Apr 15, 2010 | 6.181 | 6.195 | 6.163 | 6.169 | 2,165,492 | -0.03(-0.43%) |
Apr 14, 2010 | 6.157 | 6.203 | 6.144 | 6.195 | 2,571,031 | -0.01(-0.18%) |
Apr 13, 2010 | 6.179 | 6.210 | 6.137 | 6.207 | 3,933,499 | +0.08(+1.34%) |
Apr 12, 2010 | 6.117 | 6.156 | 6.106 | 6.125 | 5,646,130 | +0.11(+1.86%) |
Apr 09, 2010 | 5.970 | 6.031 | 5.970 | 6.013 | 5,275,939 | -0.05(-0.80%) |
Apr 08, 2010 | 6.011 | 6.065 | 6.000 | 6.062 | 3,718,925 | -0.03(-0.44%) |
Apr 07, 2010 | 6.073 | 6.135 | 6.062 | 6.088 | 3,066,117 | -0.03(-0.43%) |
Apr 06, 2010 | 6.063 | 6.120 | 6.049 | 6.114 | 1,657,725 | +0.07(+1.14%) |
Apr 05, 2010 | 5.953 | 6.088 | 5.953 | 6.045 | 4,302,460 | +0.06(+1.07%) |
Apr 01, 2010 | 5.944 | 5.981 | 5.981 | 5.981 | 7,634,410 | +0.08(+1.39%) |
Mar 31, 2010 | 5.936 | 5.954 | 5.898 | 5.899 | 2,935,130 | -0.01(-0.17%) |
Mar 30, 2010 | 5.957 | 5.964 | 5.905 | 5.909 | 2,526,401 | -0.07(-1.25%) |
Mar 29, 2010 | 5.941 | 5.998 | 5.922 | 5.984 | 3,109,348 | +0.02(+0.35%) |
Mar 26, 2010 | 6.047 | 6.047 | 5.952 | 5.964 | 3,864,371 | -0.03(-0.45%) |
Mar 25, 2010 | 6.101 | 6.101 | 5.990 | 5.990 | 4,721,203 | +0.04(+0.69%) |
Mar 24, 2010 | 5.906 | 5.988 | 5.897 | 5.949 | 6,640,394 | +0.04(+0.62%) |
Mar 23, 2010 | 5.840 | 5.914 | 5.822 | 5.912 | 2,294,251 | +0.10(+1.80%) |
Mar 22, 2010 | 5.792 | 5.845 | 5.788 | 5.808 | 3,129,094 | -0.04(-0.73%) |
Mar 19, 2010 | 5.854 | 5.871 | 5.835 | 5.851 | 2,202,048 | +0.03(+0.50%) |
Mar 18, 2010 | 5.832 | 5.851 | 5.773 | 5.821 | 1,988,166 | -0.03(-0.53%) |
Mar 17, 2010 | 5.908 | 5.908 | 5.845 | 5.852 | 2,946,736 | +0.02(+0.34%) |
Mar 16, 2010 | 5.786 | 5.839 | 5.760 | 5.833 | 2,849,824 | +0.17(+2.96%) |
Mar 15, 2010 | 5.666 | 5.671 | 5.656 | 5.665 | 1,492,076 | -0.03(-0.54%) |
Mar 12, 2010 | 5.651 | 5.707 | 5.631 | 5.696 | 2,339,794 | +0.03(+0.56%) |
Mar 11, 2010 | 5.666 | 5.681 | 5.627 | 5.664 | 1,554,205 | +0.01(+0.16%) |
Mar 10, 2010 | 5.635 | 5.700 | 5.635 | 5.655 | 2,928,300 | +0.05(+0.91%) |
Mar 09, 2010 | 5.551 | 5.615 | 5.551 | 5.604 | 1,634,783 | +0.00(+0.04%) |
Mar 08, 2010 | 5.628 | 5.628 | 5.585 | 5.602 | 1,686,724 | +0.05(+0.92%) |
Mar 05, 2010 | 5.509 | 5.555 | 5.491 | 5.551 | 2,102,236 | +0.10(+1.88%) |
Mar 04, 2010 | 5.477 | 5.482 | 5.434 | 5.448 | 1,253,587 | -0.01(-0.12%) |
Mar 03, 2010 | 5.476 | 5.485 | 5.438 | 5.455 | 2,116,761 | +0.04(+0.75%) |
Mar 02, 2010 | 5.411 | 5.436 | 5.390 | 5.415 | 2,116,735 | -0.00(-0.03%) |