Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.132 | 5.197 | 5.132 | 5.132 | 114,585 | -0.04(-0.73%) |
May 27, 2010 | 5.121 | 5.181 | 5.038 | 5.170 | 200,403 | +0.09(+1.86%) |
May 26, 2010 | 5.045 | 5.094 | 5.038 | 5.076 | 1,058 | +0.08(+1.51%) |
May 25, 2010 | 4.955 | 5.025 | 4.917 | 5.000 | 178,557 | -0.07(-1.34%) |
May 24, 2010 | 4.989 | 5.079 | 4.962 | 5.068 | 148,393 | +0.08(+1.59%) |
May 21, 2010 | 4.819 | 5.004 | 4.645 | 4.989 | 418,269 | +0.05(+1.07%) |
May 20, 2010 | 4.921 | 4.966 | 4.875 | 4.936 | 435,974 | -0.18(-3.54%) |
May 19, 2010 | 5.155 | 5.208 | 5.032 | 5.117 | 219,994 | -0.10(-1.87%) |
May 18, 2010 | 5.397 | 5.401 | 5.193 | 5.215 | 181,251 | -0.12(-2.28%) |
May 17, 2010 | 5.431 | 5.435 | 5.159 | 5.336 | 294,891 | -0.07(-1.26%) |
May 14, 2010 | 5.404 | 5.435 | 5.388 | 5.404 | 300,877 | -0.04(-0.69%) |
May 13, 2010 | 5.359 | 5.442 | 5.340 | 5.442 | 149,290 | +0.06(+1.19%) |
May 12, 2010 | 5.348 | 5.404 | 5.310 | 5.378 | 138,203 | +0.01(+0.26%) |
May 11, 2010 | 5.296 | 5.368 | 5.296 | 5.364 | 296,108 | +0.10(+1.93%) |
May 10, 2010 | 5.210 | 5.292 | 5.198 | 5.262 | 275,594 | +0.17(+3.40%) |
May 07, 2010 | 5.070 | 5.089 | 4.879 | 5.089 | 391,072 | +0.07(+1.35%) |
May 06, 2010 | 5.371 | 5.375 | 3.761 | 5.021 | 1,100,849 | -0.40(-7.42%) |
May 05, 2010 | 5.438 | 5.492 | 5.424 | 5.424 | 255,915 | -0.17(-2.96%) |
May 04, 2010 | 5.578 | 5.650 | 5.525 | 5.589 | 220,439 | -0.05(-0.97%) |
May 03, 2010 | 5.650 | 5.661 | 5.586 | 5.644 | 198,000 | +0.01(+0.17%) |
Apr 30, 2010 | 5.627 | 5.665 | 5.582 | 5.635 | 318,599 | -0.03(-0.47%) |
Apr 29, 2010 | 5.676 | 5.676 | 5.601 | 5.661 | 218,062 | +0.01(+0.20%) |
Apr 28, 2010 | 5.755 | 5.755 | 5.604 | 5.650 | 387,770 | -0.04(-0.73%) |
Apr 27, 2010 | 5.706 | 5.721 | 5.672 | 5.691 | 142,396 | -0.04(-0.72%) |
Apr 26, 2010 | 5.736 | 5.744 | 5.683 | 5.732 | 131,735 | -0.00(-0.07%) |
Apr 23, 2010 | 5.717 | 5.747 | 5.683 | 5.736 | 193,534 | +0.03(+0.53%) |
Apr 22, 2010 | 5.608 | 5.706 | 5.589 | 5.706 | 550,675 | +0.09(+1.54%) |
Apr 21, 2010 | 5.522 | 5.620 | 5.522 | 5.620 | 210,621 | +0.09(+1.56%) |
Apr 20, 2010 | 5.514 | 5.556 | 5.499 | 5.533 | 172,792 | +0.04(+0.68%) |
Apr 19, 2010 | 5.435 | 5.503 | 5.435 | 5.495 | 242,580 | -0.01(-0.14%) |
Apr 16, 2010 | 5.563 | 5.593 | 5.480 | 5.503 | 269,548 | -0.11(-1.88%) |
Apr 15, 2010 | 5.755 | 5.774 | 5.604 | 5.608 | 416,462 | -0.17(-2.93%) |
Apr 14, 2010 | 5.759 | 5.868 | 5.683 | 5.777 | 344,983 | +0.00(+0.07%) |
Apr 13, 2010 | 5.725 | 5.800 | 5.725 | 5.774 | 328,542 | +0.03(+0.51%) |
Apr 12, 2010 | 5.797 | 5.831 | 5.703 | 5.745 | 283,541 | -0.04(-0.71%) |
Apr 09, 2010 | 5.808 | 5.834 | 5.741 | 5.786 | 199,455 | -0.03(-0.52%) |
Apr 08, 2010 | 5.887 | 5.894 | 5.782 | 5.816 | 579,519 | -0.06(-0.96%) |
Apr 07, 2010 | 5.834 | 5.898 | 5.834 | 5.872 | 261,476 | +0.02(+0.38%) |
Apr 06, 2010 | 5.790 | 5.898 | 5.782 | 5.849 | 245,807 | +0.04(+0.77%) |
Apr 05, 2010 | 5.771 | 5.805 | 5.771 | 5.804 | 183,711 | +0.02(+0.32%) |
Apr 01, 2010 | 5.767 | 5.786 | 5.786 | 5.786 | 471,047 | +0.01(+0.19%) |
Mar 31, 2010 | 5.775 | 5.786 | 5.726 | 5.775 | 548,183 | -0.00(-0.06%) |
Mar 30, 2010 | 5.767 | 5.782 | 5.748 | 5.778 | 237,911 | +0.00(+0.06%) |
Mar 29, 2010 | 5.782 | 5.793 | 5.748 | 5.775 | 515,006 | -0.02(-0.38%) |
Mar 26, 2010 | 5.748 | 5.797 | 5.745 | 5.797 | 385,847 | +0.01(+0.13%) |
Mar 25, 2010 | 5.767 | 5.805 | 5.737 | 5.790 | 548,361 | +0.03(+0.59%) |
Mar 24, 2010 | 5.621 | 5.767 | 5.621 | 5.756 | 609,939 | +0.10(+1.72%) |
Mar 23, 2010 | 5.524 | 5.658 | 5.524 | 5.658 | 437,182 | +0.13(+2.44%) |
Mar 22, 2010 | 5.467 | 5.524 | 5.453 | 5.524 | 234,541 | +0.07(+1.24%) |
Mar 19, 2010 | 5.393 | 5.464 | 5.393 | 5.456 | 265,749 | +0.06(+1.04%) |
Mar 18, 2010 | 5.385 | 5.411 | 5.363 | 5.400 | 282,882 | +0.04(+0.77%) |
Mar 17, 2010 | 5.262 | 5.381 | 5.250 | 5.359 | 285,149 | +0.09(+1.78%) |
Mar 16, 2010 | 5.269 | 5.306 | 5.254 | 5.265 | 363,660 | -0.03(-0.50%) |
Mar 15, 2010 | 5.318 | 5.318 | 5.288 | 5.291 | 414,845 | -0.05(-0.98%) |
Mar 12, 2010 | 5.303 | 5.400 | 5.299 | 5.344 | 265,159 | +0.03(+0.64%) |
Mar 11, 2010 | 5.333 | 5.340 | 5.209 | 5.310 | 648,002 | -0.05(-0.93%) |
Mar 10, 2010 | 5.468 | 5.487 | 5.326 | 5.360 | 516,217 | -0.14(-2.51%) |
Mar 09, 2010 | 5.557 | 5.587 | 5.490 | 5.498 | 285,337 | -0.09(-1.60%) |
Mar 08, 2010 | 5.595 | 5.595 | 5.503 | 5.587 | 323,671 | -0.04(-0.73%) |
Mar 05, 2010 | 5.598 | 5.628 | 5.464 | 5.628 | 420,796 | +0.00(+0.00%) |
Mar 04, 2010 | 5.721 | 5.729 | 5.583 | 5.628 | 386,948 | -0.13(-2.20%) |
Mar 03, 2010 | 5.863 | 5.874 | 5.751 | 5.755 | 309,012 | -0.12(-2.03%) |
Mar 02, 2010 | 5.867 | 5.938 | 5.852 | 5.874 | 482,713 | +0.09(+1.55%) |