Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.141 | 6.159 | 6.110 | 6.141 | 95,243 | +0.01(+0.22%) |
May 27, 2010 | 6.137 | 6.173 | 6.128 | 6.128 | 76,070 | +0.00(+0.00%) |
May 26, 2010 | 6.119 | 6.173 | 6.119 | 6.128 | 95,476 | +0.03(+0.44%) |
May 25, 2010 | 5.961 | 6.101 | 5.961 | 6.101 | 144,732 | +0.07(+1.20%) |
May 24, 2010 | 6.015 | 6.033 | 5.996 | 6.029 | 80,750 | +0.02(+0.38%) |
May 21, 2010 | 5.948 | 6.020 | 5.930 | 6.006 | 134,004 | +0.02(+0.38%) |
May 20, 2010 | 5.966 | 5.995 | 5.925 | 5.984 | 157,471 | -0.06(-0.97%) |
May 19, 2010 | 6.024 | 6.078 | 6.020 | 6.042 | 144,625 | -0.04(-0.67%) |
May 18, 2010 | 6.110 | 6.137 | 6.083 | 6.083 | 117,860 | -0.02(-0.37%) |
May 17, 2010 | 6.155 | 6.168 | 6.083 | 6.105 | 123,373 | -0.05(-0.73%) |
May 14, 2010 | 6.150 | 6.173 | 6.110 | 6.150 | 127,445 | +0.01(+0.22%) |
May 13, 2010 | 6.123 | 6.155 | 6.101 | 6.137 | 111,695 | +0.00(+0.07%) |
May 12, 2010 | 6.128 | 6.137 | 6.096 | 6.132 | 120,255 | +0.02(+0.36%) |
May 11, 2010 | 6.084 | 6.111 | 6.075 | 6.111 | 91,609 | +0.05(+0.81%) |
May 10, 2010 | 6.065 | 6.079 | 6.057 | 6.061 | 200,952 | +0.07(+1.20%) |
May 07, 2010 | 5.967 | 6.097 | 5.967 | 5.990 | 199,291 | -0.10(-1.69%) |
May 06, 2010 | 6.093 | 6.128 | 5.981 | 6.093 | 669 | -0.03(-0.44%) |
May 05, 2010 | 6.124 | 6.146 | 6.115 | 6.120 | 166,623 | -0.02(-0.29%) |
May 04, 2010 | 6.048 | 6.146 | 6.048 | 6.137 | 237,989 | +0.06(+0.96%) |
May 03, 2010 | 6.084 | 6.084 | 5.999 | 6.079 | 119,552 | +0.06(+0.97%) |
Apr 30, 2010 | 6.066 | 6.084 | 6.021 | 6.021 | 105,962 | -0.03(-0.52%) |
Apr 29, 2010 | 6.084 | 6.093 | 6.052 | 6.052 | 73,520 | -0.03(-0.52%) |
Apr 28, 2010 | 6.039 | 6.084 | 6.039 | 6.084 | 113,644 | +0.02(+0.37%) |
Apr 27, 2010 | 6.048 | 6.075 | 6.048 | 6.061 | 108,599 | +0.01(+0.15%) |
Apr 26, 2010 | 6.012 | 6.061 | 6.008 | 6.052 | 175,136 | +0.05(+0.90%) |
Apr 23, 2010 | 5.981 | 6.012 | 5.981 | 5.999 | 159,375 | +0.00(+0.00%) |
Apr 22, 2010 | 5.981 | 6.003 | 5.972 | 5.999 | 181,829 | -0.02(-0.30%) |
Apr 21, 2010 | 6.012 | 6.016 | 5.994 | 6.016 | 130,526 | +0.00(+0.00%) |
Apr 20, 2010 | 6.008 | 6.016 | 5.994 | 6.016 | 104,478 | +0.00(+0.00%) |
Apr 19, 2010 | 5.999 | 6.016 | 5.972 | 6.016 | 105,797 | +0.03(+0.52%) |
Apr 16, 2010 | 5.999 | 6.008 | 5.983 | 5.985 | 69,466 | -0.02(-0.30%) |
Apr 15, 2010 | 6.057 | 6.061 | 5.985 | 6.003 | 174,627 | -0.04(-0.74%) |
Apr 14, 2010 | 6.034 | 6.070 | 6.034 | 6.048 | 106,326 | +0.01(+0.22%) |
Apr 13, 2010 | 6.025 | 6.061 | 6.025 | 6.034 | 106,541 | +0.00(+0.06%) |
Apr 12, 2010 | 6.039 | 6.039 | 6.013 | 6.031 | 77,151 | +0.00(+0.00%) |
Apr 09, 2010 | 6.044 | 6.044 | 6.022 | 6.031 | 111,770 | -0.01(-0.09%) |
Apr 08, 2010 | 6.026 | 6.048 | 6.004 | 6.036 | 84,477 | +0.03(+0.47%) |
Apr 07, 2010 | 6.057 | 6.066 | 5.990 | 6.008 | 111,206 | -0.05(-0.77%) |
Apr 06, 2010 | 6.066 | 6.075 | 6.017 | 6.055 | 159,650 | -0.01(-0.19%) |
Apr 05, 2010 | 5.995 | 6.093 | 5.995 | 6.066 | 188,319 | +0.05(+0.81%) |
Apr 01, 2010 | 6.053 | 6.017 | 6.017 | 6.017 | 125,509 | +0.00(+0.07%) |
Mar 31, 2010 | 5.990 | 6.044 | 5.986 | 6.013 | 116,703 | +0.03(+0.45%) |
Mar 30, 2010 | 5.995 | 5.995 | 5.941 | 5.986 | 121,936 | +0.01(+0.15%) |
Mar 29, 2010 | 6.004 | 6.035 | 5.968 | 5.977 | 166,639 | -0.04(-0.59%) |
Mar 26, 2010 | 6.026 | 6.048 | 5.995 | 6.013 | 183,088 | -0.04(-0.66%) |
Mar 25, 2010 | 6.053 | 6.057 | 6.026 | 6.053 | 163,348 | -0.00(-0.07%) |
Mar 24, 2010 | 6.048 | 6.071 | 6.031 | 6.057 | 115,118 | +0.01(+0.22%) |
Mar 23, 2010 | 6.066 | 6.071 | 6.031 | 6.044 | 188,030 | -0.01(-0.15%) |
Mar 22, 2010 | 6.017 | 6.093 | 6.013 | 6.053 | 435,592 | +0.05(+0.89%) |
Mar 19, 2010 | 5.995 | 5.999 | 5.964 | 5.999 | 131,346 | +0.03(+0.45%) |
Mar 18, 2010 | 5.968 | 5.999 | 5.964 | 5.973 | 128,650 | -0.00(-0.07%) |
Mar 17, 2010 | 5.906 | 5.986 | 5.901 | 5.977 | 197,689 | +0.08(+1.28%) |
Mar 16, 2010 | 5.875 | 5.910 | 5.875 | 5.901 | 114,083 | -0.01(-0.15%) |
Mar 15, 2010 | 5.918 | 5.919 | 5.901 | 5.910 | 218,623 | -0.06(-0.97%) |
Mar 12, 2010 | 6.017 | 6.017 | 5.817 | 5.968 | 288,037 | -0.02(-0.37%) |
Mar 11, 2010 | 5.999 | 6.020 | 5.982 | 5.990 | 104,365 | -0.01(-0.16%) |
Mar 10, 2010 | 5.996 | 6.000 | 5.978 | 6.000 | 144,748 | +0.00(+0.00%) |
Mar 09, 2010 | 6.013 | 6.018 | 5.978 | 6.000 | 96,891 | +0.01(+0.15%) |
Mar 08, 2010 | 5.987 | 6.018 | 5.965 | 5.991 | 301,299 | -0.12(-1.89%) |
Mar 05, 2010 | 6.031 | 6.106 | 5.978 | 6.106 | 224,937 | +0.08(+1.40%) |
Mar 04, 2010 | 5.947 | 6.022 | 5.941 | 6.022 | 186,390 | +0.07(+1.12%) |
Mar 03, 2010 | 5.947 | 5.956 | 5.934 | 5.956 | 287,123 | +0.01(+0.22%) |
Mar 02, 2010 | 5.934 | 5.951 | 5.920 | 5.942 | 212,977 | +0.03(+0.52%) |