Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.381 | 5.399 | 5.261 | 5.381 | 412,245 | +0.14(+2.63%) |
May 27, 2010 | 5.214 | 5.258 | 5.174 | 5.243 | 570,056 | +0.09(+1.69%) |
May 26, 2010 | 5.207 | 5.279 | 5.156 | 5.156 | 371,283 | +0.00(+0.07%) |
May 25, 2010 | 5.127 | 5.185 | 5.062 | 5.153 | 467,474 | -0.14(-2.67%) |
May 24, 2010 | 5.243 | 5.348 | 5.214 | 5.294 | 283,299 | -0.01(-0.14%) |
May 21, 2010 | 5.102 | 5.403 | 5.044 | 5.301 | 638,087 | +0.10(+1.93%) |
May 20, 2010 | 5.170 | 5.225 | 5.084 | 5.201 | 849,028 | -0.26(-4.76%) |
May 19, 2010 | 5.482 | 5.574 | 5.334 | 5.461 | 548,694 | -0.07(-1.29%) |
May 18, 2010 | 5.648 | 5.648 | 5.496 | 5.532 | 209,301 | -0.04(-0.71%) |
May 17, 2010 | 5.633 | 5.633 | 5.449 | 5.572 | 385,245 | -0.06(-1.09%) |
May 14, 2010 | 5.633 | 5.684 | 5.550 | 5.633 | 425,299 | -0.04(-0.70%) |
May 13, 2010 | 5.694 | 5.694 | 5.662 | 5.673 | 441,279 | +0.00(+0.06%) |
May 12, 2010 | 5.644 | 5.669 | 5.604 | 5.669 | 307,771 | +0.07(+1.29%) |
May 11, 2010 | 5.610 | 5.666 | 5.572 | 5.597 | 405,323 | +0.04(+0.65%) |
May 10, 2010 | 5.473 | 5.575 | 5.424 | 5.561 | 505,050 | +0.23(+4.26%) |
May 07, 2010 | 5.392 | 5.428 | 5.049 | 5.334 | 1,135,744 | +0.16(+2.99%) |
May 06, 2010 | 5.179 | 5.835 | 4.815 | 5.179 | 277 | -0.66(-11.30%) |
May 05, 2010 | 5.965 | 5.965 | 5.817 | 5.839 | 427,842 | -0.18(-3.05%) |
May 04, 2010 | 6.048 | 6.073 | 6.015 | 6.023 | 595,883 | -0.03(-0.48%) |
May 03, 2010 | 6.041 | 6.095 | 6.030 | 6.051 | 392,507 | +0.01(+0.18%) |
Apr 30, 2010 | 6.019 | 6.041 | 6.008 | 6.041 | 391,897 | +0.05(+0.78%) |
Apr 29, 2010 | 5.972 | 6.005 | 5.965 | 5.994 | 279,346 | +0.04(+0.75%) |
Apr 28, 2010 | 5.947 | 5.961 | 5.918 | 5.949 | 415,905 | +0.02(+0.28%) |
Apr 27, 2010 | 5.947 | 5.947 | 5.917 | 5.932 | 483,158 | -0.02(-0.30%) |
Apr 26, 2010 | 5.842 | 5.951 | 5.842 | 5.951 | 522,438 | +0.10(+1.66%) |
Apr 23, 2010 | 5.781 | 5.853 | 5.781 | 5.853 | 315,932 | +0.09(+1.50%) |
Apr 22, 2010 | 5.749 | 5.767 | 5.709 | 5.767 | 323,158 | +0.02(+0.38%) |
Apr 21, 2010 | 5.832 | 5.860 | 5.745 | 5.745 | 603,062 | -0.06(-1.09%) |
Apr 20, 2010 | 5.736 | 5.812 | 5.736 | 5.808 | 354,132 | +0.10(+1.76%) |
Apr 19, 2010 | 5.704 | 5.740 | 5.679 | 5.708 | 315,723 | +0.01(+0.13%) |
Apr 16, 2010 | 5.765 | 5.765 | 5.679 | 5.700 | 279,330 | -0.06(-1.06%) |
Apr 15, 2010 | 5.891 | 5.891 | 5.708 | 5.761 | 492,024 | -0.12(-2.01%) |
Apr 14, 2010 | 5.747 | 5.887 | 5.747 | 5.880 | 613,573 | +0.11(+1.93%) |
Apr 13, 2010 | 5.722 | 5.776 | 5.715 | 5.769 | 382,749 | +0.05(+0.94%) |
Apr 12, 2010 | 5.679 | 5.733 | 5.658 | 5.715 | 393,327 | +0.07(+1.27%) |
Apr 09, 2010 | 5.596 | 5.647 | 5.582 | 5.643 | 310,204 | +0.07(+1.29%) |
Apr 08, 2010 | 5.546 | 5.604 | 5.528 | 5.571 | 489,884 | -0.03(-0.45%) |
Apr 07, 2010 | 5.819 | 5.830 | 5.561 | 5.596 | 952,149 | -0.26(-4.41%) |
Apr 06, 2010 | 5.937 | 5.966 | 5.848 | 5.855 | 626,435 | -0.12(-1.98%) |
Apr 05, 2010 | 5.995 | 5.995 | 5.894 | 5.973 | 356,881 | +0.02(+0.30%) |
Apr 01, 2010 | 5.970 | 5.955 | 5.955 | 5.955 | 436,801 | +0.00(+0.00%) |
Mar 31, 2010 | 5.919 | 5.980 | 5.883 | 5.955 | 354,141 | +0.05(+0.85%) |
Mar 30, 2010 | 5.862 | 5.930 | 5.848 | 5.905 | 705,123 | +0.07(+1.21%) |
Mar 29, 2010 | 5.808 | 5.851 | 5.790 | 5.834 | 448,099 | +0.03(+0.52%) |
Mar 26, 2010 | 5.743 | 5.808 | 5.743 | 5.804 | 638,023 | +0.04(+0.68%) |
Mar 25, 2010 | 5.761 | 5.808 | 5.751 | 5.765 | 724,937 | +0.02(+0.32%) |
Mar 24, 2010 | 5.722 | 5.751 | 5.722 | 5.746 | 439,985 | +0.02(+0.43%) |
Mar 23, 2010 | 5.708 | 5.729 | 5.700 | 5.722 | 371,730 | +0.01(+0.25%) |
Mar 22, 2010 | 5.647 | 5.733 | 5.647 | 5.708 | 336,264 | +0.00(+0.04%) |
Mar 19, 2010 | 5.720 | 5.730 | 5.705 | 5.705 | 642,515 | -0.01(-0.12%) |
Mar 18, 2010 | 5.695 | 5.713 | 5.688 | 5.713 | 447,955 | +0.03(+0.50%) |
Mar 17, 2010 | 5.673 | 5.709 | 5.663 | 5.684 | 725,533 | +0.03(+0.51%) |
Mar 16, 2010 | 5.588 | 5.666 | 5.581 | 5.655 | 681,900 | +0.06(+1.15%) |
Mar 15, 2010 | 5.591 | 5.613 | 5.591 | 5.591 | 542,898 | +0.00(+0.00%) |
Mar 12, 2010 | 5.577 | 5.613 | 5.573 | 5.591 | 373,235 | +0.02(+0.32%) |
Mar 11, 2010 | 5.566 | 5.591 | 5.545 | 5.573 | 632,101 | +0.01(+0.13%) |
Mar 10, 2010 | 5.541 | 5.581 | 5.541 | 5.566 | 676,180 | +0.05(+0.84%) |
Mar 09, 2010 | 5.466 | 5.520 | 5.459 | 5.520 | 417,219 | +0.05(+0.98%) |
Mar 08, 2010 | 5.474 | 5.490 | 5.456 | 5.466 | 478,901 | +0.02(+0.33%) |
Mar 05, 2010 | 5.370 | 5.495 | 5.366 | 5.449 | 456,702 | +0.09(+1.66%) |
Mar 04, 2010 | 5.331 | 5.359 | 5.306 | 5.359 | 535,350 | +0.03(+0.60%) |
Mar 03, 2010 | 5.384 | 5.399 | 5.317 | 5.327 | 1,103,329 | -0.05(-0.86%) |
Mar 02, 2010 | 5.270 | 5.377 | 5.234 | 5.374 | 920,618 | +0.11(+2.17%) |