Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.111 | 6.129 | 6.080 | 6.111 | 95,716 | +0.01(+0.22%) |
May 27, 2010 | 6.107 | 6.142 | 6.098 | 6.098 | 76,447 | +0.00(+0.00%) |
May 26, 2010 | 6.089 | 6.142 | 6.089 | 6.098 | 95,950 | +0.03(+0.44%) |
May 25, 2010 | 5.932 | 6.071 | 5.932 | 6.071 | 145,451 | +0.07(+1.20%) |
May 24, 2010 | 5.986 | 6.003 | 5.967 | 5.999 | 81,151 | +0.02(+0.38%) |
May 21, 2010 | 5.918 | 5.990 | 5.900 | 5.977 | 134,669 | +0.02(+0.38%) |
May 20, 2010 | 5.936 | 5.965 | 5.896 | 5.954 | 158,253 | -0.06(-0.97%) |
May 19, 2010 | 5.995 | 6.048 | 5.990 | 6.012 | 145,343 | -0.04(-0.67%) |
May 18, 2010 | 6.080 | 6.107 | 6.053 | 6.053 | 118,445 | -0.02(-0.37%) |
May 17, 2010 | 6.125 | 6.138 | 6.053 | 6.075 | 123,985 | -0.04(-0.73%) |
May 14, 2010 | 6.120 | 6.142 | 6.080 | 6.120 | 128,078 | +0.01(+0.22%) |
May 13, 2010 | 6.093 | 6.125 | 6.071 | 6.107 | 112,249 | +0.00(+0.07%) |
May 12, 2010 | 6.098 | 6.107 | 6.066 | 6.102 | 120,852 | +0.02(+0.36%) |
May 11, 2010 | 6.054 | 6.080 | 6.045 | 6.080 | 92,064 | +0.05(+0.81%) |
May 10, 2010 | 6.035 | 6.049 | 6.027 | 6.031 | 201,950 | +0.07(+1.20%) |
May 07, 2010 | 5.938 | 6.067 | 5.938 | 5.960 | 200,281 | -0.10(-1.69%) |
May 06, 2010 | 6.063 | 6.098 | 5.951 | 6.063 | 672 | -0.03(-0.44%) |
May 05, 2010 | 6.094 | 6.116 | 6.085 | 6.089 | 167,450 | -0.02(-0.29%) |
May 04, 2010 | 6.018 | 6.116 | 6.018 | 6.107 | 239,170 | +0.06(+0.96%) |
May 03, 2010 | 6.054 | 6.054 | 5.969 | 6.049 | 120,146 | +0.06(+0.97%) |
Apr 30, 2010 | 6.036 | 6.054 | 5.991 | 5.991 | 106,489 | -0.03(-0.52%) |
Apr 29, 2010 | 6.054 | 6.063 | 6.022 | 6.022 | 73,885 | -0.03(-0.52%) |
Apr 28, 2010 | 6.009 | 6.054 | 6.009 | 6.054 | 114,208 | +0.02(+0.37%) |
Apr 27, 2010 | 6.018 | 6.045 | 6.018 | 6.031 | 109,138 | +0.01(+0.15%) |
Apr 26, 2010 | 5.982 | 6.031 | 5.978 | 6.022 | 176,006 | +0.05(+0.90%) |
Apr 23, 2010 | 5.951 | 5.982 | 5.951 | 5.969 | 160,166 | +0.00(+0.00%) |
Apr 22, 2010 | 5.951 | 5.973 | 5.942 | 5.969 | 182,731 | -0.02(-0.30%) |
Apr 21, 2010 | 5.982 | 5.987 | 5.964 | 5.987 | 131,174 | +0.00(+0.00%) |
Apr 20, 2010 | 5.978 | 5.987 | 5.964 | 5.987 | 104,997 | +0.00(+0.00%) |
Apr 19, 2010 | 5.969 | 5.987 | 5.942 | 5.987 | 106,323 | +0.03(+0.52%) |
Apr 16, 2010 | 5.969 | 5.978 | 5.953 | 5.956 | 69,811 | -0.02(-0.30%) |
Apr 15, 2010 | 6.027 | 6.031 | 5.956 | 5.973 | 175,495 | -0.04(-0.74%) |
Apr 14, 2010 | 6.005 | 6.040 | 6.005 | 6.018 | 106,854 | +0.01(+0.22%) |
Apr 13, 2010 | 5.996 | 6.031 | 5.996 | 6.005 | 107,070 | +0.00(+0.06%) |
Apr 12, 2010 | 6.010 | 6.010 | 5.983 | 6.001 | 77,534 | +0.00(+0.00%) |
Apr 09, 2010 | 6.014 | 6.014 | 5.992 | 6.001 | 112,325 | -0.01(-0.09%) |
Apr 08, 2010 | 5.996 | 6.018 | 5.974 | 6.006 | 84,896 | +0.03(+0.47%) |
Apr 07, 2010 | 6.027 | 6.036 | 5.961 | 5.978 | 111,759 | -0.05(-0.77%) |
Apr 06, 2010 | 6.036 | 6.045 | 5.987 | 6.025 | 160,442 | -0.01(-0.19%) |
Apr 05, 2010 | 5.965 | 6.063 | 5.965 | 6.036 | 189,254 | +0.05(+0.81%) |
Apr 01, 2010 | 6.023 | 5.987 | 5.987 | 5.987 | 126,132 | +0.00(+0.07%) |
Mar 31, 2010 | 5.961 | 6.014 | 5.956 | 5.983 | 117,282 | +0.03(+0.45%) |
Mar 30, 2010 | 5.965 | 5.965 | 5.912 | 5.956 | 122,542 | +0.01(+0.15%) |
Mar 29, 2010 | 5.974 | 6.005 | 5.939 | 5.948 | 167,467 | -0.04(-0.59%) |
Mar 26, 2010 | 5.996 | 6.018 | 5.965 | 5.983 | 183,997 | -0.04(-0.66%) |
Mar 25, 2010 | 6.023 | 6.027 | 5.996 | 6.023 | 164,159 | -0.00(-0.07%) |
Mar 24, 2010 | 6.018 | 6.041 | 6.001 | 6.027 | 115,689 | +0.01(+0.22%) |
Mar 23, 2010 | 6.036 | 6.041 | 6.001 | 6.014 | 188,963 | -0.01(-0.15%) |
Mar 22, 2010 | 5.987 | 6.063 | 5.983 | 6.023 | 437,755 | +0.05(+0.89%) |
Mar 19, 2010 | 5.965 | 5.970 | 5.934 | 5.970 | 131,998 | +0.03(+0.45%) |
Mar 18, 2010 | 5.939 | 5.970 | 5.935 | 5.943 | 129,288 | -0.00(-0.07%) |
Mar 17, 2010 | 5.877 | 5.956 | 5.872 | 5.948 | 198,670 | +0.08(+1.28%) |
Mar 16, 2010 | 5.846 | 5.881 | 5.846 | 5.872 | 114,649 | -0.01(-0.15%) |
Mar 15, 2010 | 5.888 | 5.890 | 5.872 | 5.881 | 219,709 | -0.06(-0.97%) |
Mar 12, 2010 | 5.987 | 5.987 | 5.788 | 5.939 | 289,467 | -0.02(-0.37%) |
Mar 11, 2010 | 5.970 | 5.991 | 5.952 | 5.961 | 104,883 | -0.01(-0.16%) |
Mar 10, 2010 | 5.966 | 5.970 | 5.948 | 5.970 | 145,467 | +0.00(+0.00%) |
Mar 09, 2010 | 5.984 | 5.988 | 5.948 | 5.970 | 97,373 | +0.01(+0.15%) |
Mar 08, 2010 | 5.957 | 5.988 | 5.935 | 5.962 | 302,795 | -0.11(-1.89%) |
Mar 05, 2010 | 6.001 | 6.076 | 5.948 | 6.076 | 226,054 | +0.08(+1.40%) |
Mar 04, 2010 | 5.917 | 5.992 | 5.911 | 5.992 | 187,315 | +0.07(+1.12%) |
Mar 03, 2010 | 5.917 | 5.926 | 5.904 | 5.926 | 288,549 | +0.01(+0.22%) |
Mar 02, 2010 | 5.904 | 5.922 | 5.891 | 5.913 | 214,035 | +0.03(+0.52%) |