Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.566 | 5.674 | 5.536 | 5.566 | 388,701 | -0.06(-1.15%) |
May 27, 2010 | 5.644 | 5.722 | 5.575 | 5.631 | 969,765 | +0.08(+1.48%) |
May 26, 2010 | 5.859 | 5.881 | 5.519 | 5.549 | 1,051,632 | -0.27(-4.66%) |
May 25, 2010 | 5.605 | 5.907 | 5.510 | 5.821 | 900,317 | +0.10(+1.81%) |
May 24, 2010 | 5.829 | 5.838 | 5.648 | 5.717 | 364,729 | -0.10(-1.70%) |
May 21, 2010 | 5.648 | 5.851 | 5.610 | 5.816 | 543,702 | +0.10(+1.81%) |
May 20, 2010 | 5.635 | 5.894 | 5.628 | 5.713 | 884,014 | -0.18(-3.07%) |
May 19, 2010 | 5.890 | 5.971 | 5.795 | 5.894 | 268,875 | -0.01(-0.15%) |
May 18, 2010 | 6.131 | 6.131 | 5.851 | 5.903 | 283,358 | -0.14(-2.28%) |
May 17, 2010 | 6.114 | 6.157 | 5.954 | 6.040 | 389,687 | -0.02(-0.28%) |
May 14, 2010 | 6.058 | 6.131 | 5.946 | 6.058 | 323,317 | -0.12(-1.88%) |
May 13, 2010 | 6.316 | 6.351 | 6.148 | 6.174 | 272,524 | -0.18(-2.85%) |
May 12, 2010 | 6.152 | 6.372 | 6.148 | 6.355 | 321,959 | +0.21(+3.36%) |
May 11, 2010 | 6.260 | 6.351 | 6.139 | 6.148 | 473,825 | -0.01(-0.21%) |
May 10, 2010 | 6.101 | 6.161 | 6.058 | 6.161 | 354,867 | +0.39(+6.72%) |
May 07, 2010 | 5.855 | 5.976 | 5.713 | 5.773 | 758,014 | -0.14(-2.33%) |
May 06, 2010 | 5.937 | 6.075 | 5.752 | 5.911 | 870,496 | -0.04(-0.72%) |
May 05, 2010 | 5.898 | 6.036 | 5.898 | 5.954 | 438,074 | -0.06(-1.07%) |
May 04, 2010 | 6.079 | 6.131 | 5.946 | 6.019 | 583,619 | -0.12(-1.96%) |
May 03, 2010 | 6.122 | 6.191 | 6.075 | 6.139 | 481,781 | +0.04(+0.64%) |
Apr 30, 2010 | 6.243 | 6.355 | 6.101 | 6.101 | 519,141 | -0.15(-2.41%) |
Apr 29, 2010 | 6.290 | 6.398 | 6.157 | 6.252 | 586,237 | -0.01(-0.14%) |
Apr 28, 2010 | 6.351 | 6.398 | 6.204 | 6.260 | 438,164 | -0.06(-1.02%) |
Apr 27, 2010 | 6.497 | 6.570 | 6.312 | 6.325 | 376,996 | -0.18(-2.78%) |
Apr 26, 2010 | 6.751 | 6.816 | 6.480 | 6.506 | 426,046 | -0.24(-3.58%) |
Apr 23, 2010 | 6.622 | 6.760 | 6.557 | 6.747 | 399,138 | +0.19(+2.82%) |
Apr 22, 2010 | 6.678 | 6.678 | 6.488 | 6.562 | 443,001 | -0.11(-1.68%) |
Apr 21, 2010 | 6.938 | 6.947 | 6.593 | 6.674 | 533,115 | -0.28(-4.05%) |
Apr 20, 2010 | 6.896 | 7.032 | 6.759 | 6.955 | 408,762 | +0.06(+0.93%) |
Apr 19, 2010 | 6.823 | 6.917 | 6.793 | 6.891 | 465,807 | +0.06(+0.81%) |
Apr 16, 2010 | 6.819 | 6.896 | 6.806 | 6.836 | 585,153 | +0.02(+0.25%) |
Apr 15, 2010 | 6.887 | 6.896 | 6.815 | 6.819 | 319,999 | -0.06(-0.81%) |
Apr 14, 2010 | 6.789 | 6.900 | 6.789 | 6.874 | 274,350 | +0.10(+1.51%) |
Apr 13, 2010 | 6.669 | 6.779 | 6.657 | 6.772 | 217,391 | +0.11(+1.60%) |
Apr 12, 2010 | 6.580 | 6.669 | 6.554 | 6.665 | 302,455 | +0.11(+1.63%) |
Apr 09, 2010 | 6.627 | 6.635 | 6.520 | 6.559 | 365,196 | -0.08(-1.16%) |
Apr 08, 2010 | 6.529 | 6.682 | 6.439 | 6.635 | 277,567 | +0.04(+0.65%) |
Apr 07, 2010 | 6.401 | 6.652 | 6.354 | 6.593 | 556,832 | +0.17(+2.59%) |
Apr 06, 2010 | 6.328 | 6.426 | 6.277 | 6.426 | 319,214 | +0.10(+1.55%) |
Apr 05, 2010 | 6.260 | 6.362 | 6.197 | 6.328 | 170,152 | +0.09(+1.37%) |
Apr 01, 2010 | 6.149 | 6.243 | 6.243 | 6.243 | 227,086 | +0.12(+1.88%) |
Mar 31, 2010 | 6.247 | 6.290 | 6.119 | 6.128 | 392,477 | -0.12(-1.98%) |
Mar 30, 2010 | 6.110 | 6.260 | 6.110 | 6.251 | 240,462 | +0.14(+2.23%) |
Mar 29, 2010 | 6.234 | 6.234 | 6.042 | 6.115 | 379,618 | -0.09(-1.38%) |
Mar 26, 2010 | 6.256 | 6.358 | 6.187 | 6.200 | 241,067 | -0.04(-0.68%) |
Mar 25, 2010 | 6.307 | 6.379 | 6.230 | 6.243 | 233,059 | -0.03(-0.48%) |
Mar 24, 2010 | 6.388 | 6.422 | 6.264 | 6.273 | 200,714 | -0.14(-2.20%) |
Mar 23, 2010 | 6.337 | 6.422 | 6.256 | 6.413 | 335,487 | +0.09(+1.49%) |
Mar 22, 2010 | 6.337 | 6.349 | 6.243 | 6.320 | 274,115 | -0.07(-1.13%) |
Mar 19, 2010 | 6.256 | 6.465 | 6.106 | 6.392 | 911,295 | +0.14(+2.18%) |
Mar 18, 2010 | 6.256 | 6.307 | 6.230 | 6.256 | 125,342 | -0.03(-0.41%) |
Mar 17, 2010 | 6.294 | 6.354 | 6.277 | 6.281 | 163,314 | -0.03(-0.54%) |
Mar 16, 2010 | 6.320 | 6.354 | 6.213 | 6.315 | 198,099 | +0.00(+0.00%) |
Mar 15, 2010 | 6.230 | 6.320 | 6.226 | 6.315 | 162,581 | +0.01(+0.14%) |
Mar 12, 2010 | 6.315 | 6.345 | 6.243 | 6.307 | 215,509 | -0.00(-0.07%) |
Mar 11, 2010 | 6.149 | 6.311 | 6.132 | 6.311 | 222,338 | +0.12(+1.86%) |
Mar 10, 2010 | 6.204 | 6.320 | 6.106 | 6.196 | 615,689 | +0.01(+0.14%) |
Mar 09, 2010 | 6.247 | 6.247 | 6.115 | 6.187 | 559,285 | -0.06(-1.02%) |
Mar 08, 2010 | 6.324 | 6.354 | 6.102 | 6.251 | 457,774 | -0.07(-1.08%) |
Mar 05, 2010 | 6.183 | 6.320 | 6.149 | 6.320 | 196,711 | +0.16(+2.56%) |
Mar 04, 2010 | 6.017 | 6.162 | 6.000 | 6.162 | 281,502 | +0.14(+2.27%) |
Mar 03, 2010 | 6.106 | 6.151 | 6.021 | 6.025 | 274,568 | -0.10(-1.60%) |
Mar 02, 2010 | 6.085 | 6.161 | 6.021 | 6.123 | 289,039 | +0.03(+0.56%) |