Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.041 | 6.028 | 5.915 | 5.951 | 592,203 | -0.09(-1.48%) |
May 27, 2010 | 5.999 | 6.059 | 5.891 | 6.041 | 834,240 | +0.18(+3.06%) |
May 26, 2010 | 5.927 | 5.975 | 5.838 | 5.862 | 555,209 | -0.05(-0.81%) |
May 25, 2010 | 5.700 | 5.927 | 5.652 | 5.909 | 733,032 | +0.11(+1.96%) |
May 24, 2010 | 5.933 | 5.957 | 5.778 | 5.796 | 488,006 | -0.16(-2.71%) |
May 21, 2010 | 5.885 | 6.029 | 5.850 | 5.957 | 743,014 | +0.02(+0.40%) |
May 20, 2010 | 5.957 | 6.154 | 5.915 | 5.933 | 1,081,420 | -0.27(-4.43%) |
May 19, 2010 | 6.298 | 6.387 | 6.178 | 6.208 | 523,500 | -0.13(-1.98%) |
May 18, 2010 | 6.543 | 6.543 | 6.304 | 6.334 | 323,617 | -0.13(-2.03%) |
May 17, 2010 | 6.513 | 6.585 | 6.357 | 6.465 | 596,410 | +0.01(+0.09%) |
May 14, 2010 | 6.525 | 6.555 | 6.410 | 6.459 | 656,711 | -0.13(-1.91%) |
May 13, 2010 | 6.531 | 6.590 | 6.447 | 6.585 | 483,613 | +0.01(+0.18%) |
May 12, 2010 | 6.471 | 6.579 | 6.328 | 6.573 | 431,210 | +0.12(+1.85%) |
May 11, 2010 | 6.381 | 6.537 | 6.136 | 6.453 | 681,278 | +0.13(+1.98%) |
May 10, 2010 | 6.089 | 6.334 | 6.071 | 6.328 | 531,800 | +0.35(+5.79%) |
May 07, 2010 | 6.136 | 6.184 | 5.969 | 5.981 | 496,408 | -0.16(-2.53%) |
May 06, 2010 | 6.316 | 6.381 | 5.975 | 6.136 | 616,134 | -0.24(-3.75%) |
May 05, 2010 | 6.310 | 6.441 | 6.184 | 6.375 | 606,850 | +0.12(+1.91%) |
May 04, 2010 | 6.459 | 6.459 | 6.220 | 6.256 | 928,514 | -0.25(-3.86%) |
May 03, 2010 | 6.614 | 6.662 | 6.417 | 6.507 | 576,596 | -0.06(-0.91%) |
Apr 30, 2010 | 6.698 | 6.710 | 6.561 | 6.567 | 662,922 | -0.15(-2.22%) |
Apr 29, 2010 | 6.519 | 6.761 | 6.444 | 6.716 | 593,369 | +0.23(+3.50%) |
Apr 28, 2010 | 6.483 | 6.513 | 6.340 | 6.489 | 421,903 | +0.07(+1.16%) |
Apr 27, 2010 | 6.527 | 6.663 | 6.402 | 6.414 | 578,850 | -0.15(-2.26%) |
Apr 26, 2010 | 6.776 | 6.894 | 6.551 | 6.562 | 573,166 | -0.19(-2.81%) |
Apr 23, 2010 | 6.639 | 6.894 | 6.598 | 6.752 | 693,309 | +0.10(+1.52%) |
Apr 22, 2010 | 6.414 | 6.657 | 6.396 | 6.651 | 560,298 | +0.19(+2.94%) |
Apr 21, 2010 | 6.432 | 6.479 | 6.373 | 6.462 | 439,809 | +0.03(+0.46%) |
Apr 20, 2010 | 6.367 | 6.432 | 6.331 | 6.432 | 350,757 | +0.07(+1.12%) |
Apr 19, 2010 | 6.272 | 6.468 | 6.272 | 6.361 | 298,331 | +0.08(+1.23%) |
Apr 16, 2010 | 6.450 | 6.456 | 6.254 | 6.284 | 535,596 | -0.17(-2.57%) |
Apr 15, 2010 | 6.503 | 6.521 | 6.396 | 6.450 | 302,811 | -0.05(-0.82%) |
Apr 14, 2010 | 6.426 | 6.509 | 6.391 | 6.503 | 388,609 | +0.13(+2.05%) |
Apr 13, 2010 | 6.402 | 6.432 | 6.319 | 6.373 | 179,355 | -0.06(-0.92%) |
Apr 12, 2010 | 6.396 | 6.456 | 6.287 | 6.432 | 380,443 | +0.02(+0.28%) |
Apr 09, 2010 | 6.420 | 6.509 | 6.361 | 6.414 | 194,581 | -0.02(-0.37%) |
Apr 08, 2010 | 6.426 | 6.493 | 6.266 | 6.438 | 324,483 | -0.02(-0.37%) |
Apr 07, 2010 | 6.450 | 6.509 | 6.343 | 6.462 | 410,594 | -0.01(-0.18%) |
Apr 06, 2010 | 6.278 | 6.473 | 6.260 | 6.473 | 298,317 | +0.15(+2.34%) |
Apr 05, 2010 | 6.319 | 6.331 | 6.260 | 6.325 | 203,655 | +0.04(+0.66%) |
Apr 01, 2010 | 6.337 | 6.284 | 6.284 | 6.284 | 245,778 | -0.02(-0.38%) |
Mar 31, 2010 | 6.361 | 6.491 | 6.296 | 6.308 | 508,008 | -0.09(-1.48%) |
Mar 30, 2010 | 6.426 | 6.450 | 6.308 | 6.402 | 241,490 | +0.00(+0.00%) |
Mar 29, 2010 | 6.426 | 6.468 | 6.349 | 6.402 | 235,646 | +0.01(+0.19%) |
Mar 26, 2010 | 6.456 | 6.539 | 6.379 | 6.391 | 334,651 | -0.03(-0.46%) |
Mar 25, 2010 | 6.414 | 6.598 | 6.385 | 6.420 | 454,772 | +0.03(+0.46%) |
Mar 24, 2010 | 6.491 | 6.533 | 6.379 | 6.391 | 464,354 | -0.11(-1.73%) |
Mar 23, 2010 | 6.562 | 6.562 | 6.432 | 6.503 | 338,256 | -0.05(-0.81%) |
Mar 22, 2010 | 6.456 | 6.562 | 6.420 | 6.556 | 349,111 | +0.07(+1.00%) |
Mar 19, 2010 | 6.414 | 6.509 | 6.355 | 6.491 | 952,805 | +0.11(+1.77%) |
Mar 18, 2010 | 6.450 | 6.521 | 6.361 | 6.379 | 346,825 | -0.05(-0.74%) |
Mar 17, 2010 | 6.343 | 6.521 | 6.343 | 6.426 | 455,206 | +0.08(+1.21%) |
Mar 16, 2010 | 6.331 | 6.355 | 6.219 | 6.349 | 280,652 | +0.03(+0.47%) |
Mar 15, 2010 | 6.290 | 6.325 | 6.171 | 6.319 | 437,036 | +0.04(+0.57%) |
Mar 12, 2010 | 6.272 | 6.331 | 6.219 | 6.284 | 493,828 | +0.04(+0.66%) |
Mar 11, 2010 | 6.189 | 6.272 | 6.189 | 6.242 | 461,599 | +0.02(+0.29%) |
Mar 10, 2010 | 6.136 | 6.260 | 6.136 | 6.225 | 578,756 | +0.07(+1.16%) |
Mar 09, 2010 | 6.088 | 6.189 | 6.088 | 6.153 | 348,440 | +0.03(+0.48%) |
Mar 08, 2010 | 6.201 | 6.225 | 6.118 | 6.124 | 650,084 | -0.08(-1.24%) |
Mar 05, 2010 | 6.118 | 6.219 | 6.094 | 6.201 | 574,500 | +0.10(+1.65%) |
Mar 04, 2010 | 6.106 | 6.189 | 6.064 | 6.100 | 450,206 | -0.01(-0.10%) |
Mar 03, 2010 | 6.142 | 6.189 | 6.059 | 6.106 | 530,025 | -0.01(-0.10%) |
Mar 02, 2010 | 6.136 | 6.165 | 6.076 | 6.112 | 757,251 | +0.00(+0.00%) |