Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.195 | 6.383 | 6.195 | 6.195 | 226,747 | -0.10(-1.53%) |
May 27, 2010 | 6.291 | 6.315 | 6.263 | 6.291 | 111,439 | +0.02(+0.31%) |
May 26, 2010 | 6.258 | 6.291 | 6.243 | 6.272 | 193,145 | -0.00(-0.08%) |
May 25, 2010 | 6.085 | 6.277 | 6.085 | 6.277 | 622 | +0.12(+2.03%) |
May 24, 2010 | 6.152 | 6.218 | 6.147 | 6.152 | 110,304 | +0.01(+0.23%) |
May 21, 2010 | 6.095 | 6.167 | 6.029 | 6.138 | 79,891 | +0.03(+0.55%) |
May 20, 2010 | 6.099 | 6.128 | 6.080 | 6.104 | 119,701 | -0.09(-1.47%) |
May 19, 2010 | 6.200 | 6.224 | 6.171 | 6.195 | 182,005 | +0.02(+0.35%) |
May 18, 2010 | 6.164 | 6.183 | 6.140 | 6.174 | 569 | +0.00(+0.08%) |
May 17, 2010 | 6.164 | 6.169 | 6.107 | 6.169 | 175,919 | +0.02(+0.31%) |
May 14, 2010 | 6.150 | 6.174 | 6.121 | 6.150 | 137,709 | -0.01(-0.23%) |
May 13, 2010 | 6.155 | 6.174 | 6.131 | 6.164 | 150,249 | +0.01(+0.16%) |
May 12, 2010 | 6.083 | 6.155 | 6.067 | 6.155 | 171,672 | +0.09(+1.42%) |
May 11, 2010 | 6.064 | 6.078 | 6.050 | 6.069 | 236,470 | +0.05(+0.87%) |
May 10, 2010 | 6.011 | 6.026 | 5.978 | 6.016 | 137,333 | +0.05(+0.80%) |
May 07, 2010 | 6.021 | 6.093 | 5.806 | 5.968 | 515,673 | -0.14(-2.27%) |
May 06, 2010 | 6.073 | 6.126 | 5.949 | 6.107 | 183,260 | -0.00(-0.08%) |
May 05, 2010 | 6.150 | 6.159 | 6.112 | 6.112 | 171,103 | -0.06(-0.93%) |
May 04, 2010 | 6.121 | 6.174 | 6.121 | 6.169 | 139,760 | +0.02(+0.31%) |
May 03, 2010 | 6.140 | 6.150 | 6.107 | 6.150 | 195,103 | +0.03(+0.55%) |
Apr 30, 2010 | 6.159 | 6.159 | 6.116 | 6.116 | 99,703 | -0.03(-0.47%) |
Apr 29, 2010 | 6.169 | 6.212 | 6.140 | 6.145 | 159,078 | -0.00(-0.02%) |
Apr 28, 2010 | 6.188 | 6.196 | 6.140 | 6.146 | 170,785 | -0.05(-0.83%) |
Apr 27, 2010 | 6.179 | 6.198 | 6.093 | 6.198 | 125,279 | -0.00(-0.08%) |
Apr 26, 2010 | 6.207 | 6.212 | 6.179 | 6.202 | 139,796 | +0.00(+0.00%) |
Apr 23, 2010 | 6.155 | 6.212 | 6.155 | 6.202 | 125,339 | +0.03(+0.46%) |
Apr 22, 2010 | 6.116 | 6.174 | 6.116 | 6.174 | 161,931 | +0.07(+1.17%) |
Apr 21, 2010 | 6.093 | 6.116 | 6.078 | 6.102 | 149,889 | +0.03(+0.43%) |
Apr 20, 2010 | 6.052 | 6.142 | 6.033 | 6.076 | 360,800 | +0.05(+0.79%) |
Apr 19, 2010 | 6.081 | 6.100 | 6.024 | 6.028 | 250,892 | -0.05(-0.86%) |
Apr 16, 2010 | 6.180 | 6.190 | 6.081 | 6.081 | 190,808 | -0.09(-1.39%) |
Apr 15, 2010 | 6.185 | 6.199 | 6.138 | 6.166 | 113,946 | -0.02(-0.31%) |
Apr 14, 2010 | 6.138 | 6.185 | 6.114 | 6.185 | 137,732 | +0.05(+0.77%) |
Apr 13, 2010 | 6.119 | 6.138 | 6.085 | 6.138 | 158,213 | +0.02(+0.39%) |
Apr 12, 2010 | 6.104 | 6.133 | 6.071 | 6.114 | 145,868 | +0.02(+0.31%) |
Apr 09, 2010 | 6.057 | 6.128 | 6.052 | 6.095 | 105,844 | +0.02(+0.34%) |
Apr 08, 2010 | 6.109 | 6.131 | 6.033 | 6.074 | 171,936 | -0.04(-0.73%) |
Apr 07, 2010 | 6.109 | 6.119 | 6.043 | 6.119 | 121,018 | +0.03(+0.47%) |
Apr 06, 2010 | 6.085 | 6.109 | 6.076 | 6.090 | 123,879 | +0.02(+0.39%) |
Apr 05, 2010 | 6.138 | 6.138 | 6.052 | 6.066 | 134,497 | -0.06(-0.93%) |
Apr 01, 2010 | 6.133 | 6.123 | 6.123 | 6.123 | 153,339 | -0.01(-0.16%) |
Mar 31, 2010 | 6.052 | 6.133 | 6.043 | 6.133 | 162,641 | +0.08(+1.34%) |
Mar 30, 2010 | 6.038 | 6.062 | 6.019 | 6.052 | 164,906 | +0.01(+0.24%) |
Mar 29, 2010 | 6.033 | 6.038 | 6.019 | 6.038 | 168,612 | +0.01(+0.16%) |
Mar 26, 2010 | 6.033 | 6.038 | 6.009 | 6.028 | 149,166 | +0.01(+0.16%) |
Mar 25, 2010 | 6.014 | 6.038 | 5.995 | 6.019 | 169,862 | +0.02(+0.32%) |
Mar 24, 2010 | 5.981 | 6.014 | 5.971 | 6.000 | 156,322 | +0.04(+0.64%) |
Mar 23, 2010 | 5.966 | 5.984 | 5.933 | 5.962 | 335,524 | +0.00(+0.00%) |
Mar 22, 2010 | 5.928 | 5.962 | 5.909 | 5.962 | 120,785 | +0.04(+0.64%) |
Mar 19, 2010 | 5.914 | 5.924 | 5.900 | 5.924 | 89,706 | +0.03(+0.56%) |
Mar 18, 2010 | 5.905 | 5.914 | 5.886 | 5.891 | 151,099 | +0.00(+0.08%) |
Mar 17, 2010 | 5.905 | 5.905 | 5.862 | 5.886 | 185,345 | +0.01(+0.20%) |
Mar 16, 2010 | 5.897 | 5.912 | 5.869 | 5.874 | 196,337 | -0.04(-0.72%) |
Mar 15, 2010 | 5.902 | 5.921 | 5.897 | 5.916 | 121,323 | +0.00(+0.08%) |
Mar 12, 2010 | 5.916 | 5.926 | 5.896 | 5.911 | 161,689 | -0.01(-0.16%) |
Mar 11, 2010 | 5.921 | 5.926 | 5.888 | 5.921 | 142,996 | +0.00(+0.08%) |
Mar 10, 2010 | 5.888 | 5.921 | 5.888 | 5.916 | 285,746 | +0.03(+0.56%) |
Mar 09, 2010 | 5.893 | 5.895 | 5.878 | 5.883 | 138,810 | +0.00(+0.00%) |
Mar 08, 2010 | 5.902 | 5.916 | 5.874 | 5.883 | 205,816 | -0.00(-0.08%) |
Mar 05, 2010 | 5.902 | 5.912 | 5.878 | 5.888 | 108,509 | +0.00(+0.00%) |
Mar 04, 2010 | 5.845 | 5.893 | 5.845 | 5.888 | 90,995 | +0.04(+0.73%) |
Mar 03, 2010 | 5.888 | 5.902 | 5.845 | 5.845 | 260,947 | -0.04(-0.72%) |
Mar 02, 2010 | 5.949 | 5.949 | 5.874 | 5.888 | 133,293 | -0.04(-0.72%) |