Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.997 | 6.033 | 5.980 | 5.997 | 59,796 | -0.02(-0.36%) |
May 27, 2010 | 5.989 | 6.019 | 5.984 | 6.019 | 36,122 | +0.04(+0.72%) |
May 26, 2010 | 5.950 | 6.041 | 5.950 | 5.976 | 91,903 | +0.03(+0.59%) |
May 25, 2010 | 5.911 | 5.941 | 5.876 | 5.941 | 43,100 | +0.01(+0.22%) |
May 24, 2010 | 5.872 | 5.932 | 5.872 | 5.928 | 34,899 | +0.06(+0.96%) |
May 21, 2010 | 5.854 | 5.937 | 5.837 | 5.872 | 81,473 | +0.03(+0.59%) |
May 20, 2010 | 5.846 | 5.863 | 5.815 | 5.837 | 148,797 | -0.02(-0.37%) |
May 19, 2010 | 5.872 | 5.902 | 5.854 | 5.859 | 102,189 | -0.05(-0.89%) |
May 18, 2010 | 5.902 | 5.941 | 5.893 | 5.911 | 63,115 | +0.01(+0.23%) |
May 17, 2010 | 5.906 | 5.932 | 5.855 | 5.898 | 106,135 | +0.00(+0.07%) |
May 14, 2010 | 5.893 | 5.958 | 5.876 | 5.893 | 91,652 | -0.06(-1.09%) |
May 13, 2010 | 5.997 | 6.021 | 5.958 | 5.958 | 56,123 | -0.05(-0.79%) |
May 12, 2010 | 6.015 | 6.015 | 5.954 | 6.006 | 111,489 | +0.06(+1.02%) |
May 11, 2010 | 5.919 | 5.950 | 5.919 | 5.945 | 76,054 | +0.04(+0.67%) |
May 10, 2010 | 5.897 | 5.906 | 5.867 | 5.906 | 128,984 | +0.09(+1.56%) |
May 07, 2010 | 5.772 | 5.837 | 5.535 | 5.815 | 304,005 | +0.09(+1.58%) |
May 06, 2010 | 5.927 | 5.927 | 5.535 | 5.725 | 210,968 | -0.19(-3.28%) |
May 05, 2010 | 5.964 | 5.983 | 5.901 | 5.919 | 155,160 | -0.06(-1.01%) |
May 04, 2010 | 5.970 | 6.100 | 5.949 | 5.979 | 165,969 | +0.01(+0.14%) |
May 03, 2010 | 5.936 | 5.970 | 5.889 | 5.970 | 172,780 | +0.06(+1.02%) |
Apr 30, 2010 | 5.923 | 5.923 | 5.901 | 5.910 | 66,219 | -0.01(-0.15%) |
Apr 29, 2010 | 5.876 | 5.945 | 5.876 | 5.919 | 114,983 | +0.03(+0.44%) |
Apr 28, 2010 | 5.919 | 5.919 | 5.867 | 5.893 | 68,554 | +0.00(+0.00%) |
Apr 27, 2010 | 5.841 | 5.893 | 5.841 | 5.893 | 53,012 | +0.05(+0.89%) |
Apr 26, 2010 | 5.871 | 5.876 | 5.833 | 5.841 | 111,622 | -0.03(-0.51%) |
Apr 23, 2010 | 5.858 | 5.884 | 5.850 | 5.871 | 53,674 | +0.02(+0.37%) |
Apr 22, 2010 | 5.820 | 5.880 | 5.820 | 5.850 | 69,747 | -0.03(-0.44%) |
Apr 21, 2010 | 5.893 | 5.901 | 5.858 | 5.876 | 124,218 | -0.04(-0.73%) |
Apr 20, 2010 | 5.820 | 5.927 | 5.820 | 5.919 | 151,003 | +0.09(+1.63%) |
Apr 19, 2010 | 5.828 | 5.884 | 5.794 | 5.824 | 87,086 | -0.00(-0.07%) |
Apr 16, 2010 | 5.837 | 5.880 | 5.764 | 5.828 | 248,406 | -0.05(-0.88%) |
Apr 15, 2010 | 5.970 | 5.970 | 5.858 | 5.880 | 151,214 | -0.05(-0.87%) |
Apr 14, 2010 | 5.970 | 6.005 | 5.927 | 5.932 | 149,006 | -0.05(-0.79%) |
Apr 13, 2010 | 6.057 | 6.057 | 5.979 | 5.979 | 171,724 | -0.10(-1.63%) |
Apr 12, 2010 | 6.095 | 6.104 | 6.069 | 6.078 | 135,312 | -0.03(-0.56%) |
Apr 09, 2010 | 6.108 | 6.138 | 6.082 | 6.113 | 198,311 | -0.01(-0.14%) |
Apr 08, 2010 | 5.949 | 6.216 | 5.949 | 6.121 | 162,285 | +0.16(+2.76%) |
Apr 07, 2010 | 5.888 | 5.991 | 5.888 | 5.957 | 206,877 | +0.06(+0.94%) |
Apr 06, 2010 | 5.828 | 5.918 | 5.798 | 5.901 | 125,158 | +0.08(+1.40%) |
Apr 05, 2010 | 5.794 | 5.867 | 5.794 | 5.820 | 156,478 | +0.00(+0.07%) |
Apr 01, 2010 | 5.824 | 5.816 | 5.816 | 5.816 | 102,510 | -0.01(-0.22%) |
Mar 31, 2010 | 5.824 | 5.876 | 5.803 | 5.828 | 167,180 | +0.03(+0.44%) |
Mar 30, 2010 | 5.837 | 5.850 | 5.790 | 5.803 | 92,067 | -0.01(-0.15%) |
Mar 29, 2010 | 5.820 | 5.837 | 5.786 | 5.811 | 97,973 | -0.03(-0.44%) |
Mar 26, 2010 | 5.803 | 5.846 | 5.769 | 5.837 | 174,370 | +0.02(+0.37%) |
Mar 25, 2010 | 5.944 | 5.948 | 5.798 | 5.816 | 356,990 | -0.06(-1.02%) |
Mar 24, 2010 | 5.824 | 5.923 | 5.807 | 5.876 | 319,339 | +0.07(+1.25%) |
Mar 23, 2010 | 5.751 | 5.837 | 5.728 | 5.803 | 413,579 | +0.09(+1.50%) |
Mar 22, 2010 | 5.610 | 5.730 | 5.597 | 5.717 | 430,611 | +0.16(+2.93%) |
Mar 19, 2010 | 5.580 | 5.589 | 5.546 | 5.554 | 325,747 | -0.01(-0.15%) |
Mar 18, 2010 | 5.597 | 5.627 | 5.554 | 5.563 | 209,553 | -0.04(-0.76%) |
Mar 17, 2010 | 5.576 | 5.614 | 5.576 | 5.606 | 84,397 | +0.03(+0.61%) |
Mar 16, 2010 | 5.576 | 5.606 | 5.546 | 5.572 | 185,819 | -0.05(-0.84%) |
Mar 15, 2010 | 5.679 | 5.683 | 5.614 | 5.619 | 371,923 | -0.07(-1.28%) |
Mar 12, 2010 | 5.709 | 5.743 | 5.674 | 5.691 | 138,192 | -0.01(-0.15%) |
Mar 11, 2010 | 5.691 | 5.700 | 5.636 | 5.700 | 153,973 | +0.03(+0.45%) |
Mar 10, 2010 | 5.653 | 5.721 | 5.644 | 5.674 | 262,653 | +0.01(+0.23%) |
Mar 09, 2010 | 5.674 | 5.683 | 5.623 | 5.661 | 193,858 | +0.00(+0.09%) |
Mar 08, 2010 | 5.623 | 5.678 | 5.581 | 5.657 | 288,367 | +0.06(+1.14%) |
Mar 05, 2010 | 5.542 | 5.606 | 5.537 | 5.593 | 157,342 | +0.06(+1.08%) |
Mar 04, 2010 | 5.631 | 5.631 | 5.529 | 5.533 | 225,166 | -0.05(-0.91%) |
Mar 03, 2010 | 5.601 | 5.665 | 5.580 | 5.584 | 143,737 | -0.02(-0.30%) |
Mar 02, 2010 | 5.589 | 5.601 | 5.572 | 5.601 | 174,409 | +0.01(+0.15%) |