Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.646 | 5.657 | 5.625 | 5.646 | 82,301 | -0.01(-0.09%) |
May 27, 2010 | 5.657 | 5.668 | 5.625 | 5.652 | 90,808 | +0.03(+0.57%) |
May 26, 2010 | 5.620 | 5.673 | 5.620 | 5.620 | 64,516 | +0.05(+0.86%) |
May 25, 2010 | 5.561 | 5.582 | 5.531 | 5.572 | 60,037 | -0.02(-0.29%) |
May 24, 2010 | 5.545 | 5.604 | 5.545 | 5.588 | 110,219 | +0.02(+0.29%) |
May 21, 2010 | 5.551 | 5.649 | 5.497 | 5.572 | 119,473 | +0.01(+0.10%) |
May 20, 2010 | 5.572 | 5.577 | 5.524 | 5.567 | 209,644 | -0.08(-1.41%) |
May 19, 2010 | 5.668 | 5.689 | 5.609 | 5.646 | 100,301 | -0.02(-0.28%) |
May 18, 2010 | 5.620 | 5.668 | 5.620 | 5.662 | 100,343 | +0.06(+1.04%) |
May 17, 2010 | 5.646 | 5.678 | 5.577 | 5.604 | 166,217 | -0.06(-1.13%) |
May 14, 2010 | 5.668 | 5.715 | 5.652 | 5.668 | 98,949 | -0.03(-0.56%) |
May 13, 2010 | 5.710 | 5.848 | 5.689 | 5.699 | 217,476 | +0.01(+0.19%) |
May 12, 2010 | 5.673 | 5.699 | 5.668 | 5.689 | 82,822 | +0.04(+0.72%) |
May 11, 2010 | 5.658 | 5.664 | 5.648 | 5.648 | 97,447 | -0.01(-0.09%) |
May 10, 2010 | 5.664 | 5.664 | 5.637 | 5.653 | 94,164 | +0.00(+0.00%) |
May 07, 2010 | 5.706 | 5.706 | 5.611 | 5.653 | 109,568 | -0.01(-0.09%) |
May 06, 2010 | 5.695 | 5.706 | 5.558 | 5.658 | 134,304 | -0.03(-0.47%) |
May 05, 2010 | 5.738 | 5.748 | 5.685 | 5.685 | 152,544 | -0.05(-0.83%) |
May 04, 2010 | 5.738 | 5.754 | 5.717 | 5.732 | 83,599 | -0.01(-0.09%) |
May 03, 2010 | 5.754 | 5.759 | 5.706 | 5.738 | 123,603 | +0.02(+0.37%) |
Apr 30, 2010 | 5.711 | 5.796 | 5.643 | 5.717 | 171,564 | +0.02(+0.37%) |
Apr 29, 2010 | 5.722 | 5.727 | 5.695 | 5.695 | 85,695 | -0.01(-0.19%) |
Apr 28, 2010 | 5.685 | 5.717 | 5.674 | 5.706 | 113,813 | +0.03(+0.47%) |
Apr 27, 2010 | 5.717 | 5.727 | 5.680 | 5.680 | 138,712 | -0.02(-0.37%) |
Apr 26, 2010 | 5.685 | 5.706 | 5.674 | 5.701 | 73,971 | +0.03(+0.56%) |
Apr 23, 2010 | 5.685 | 5.685 | 5.653 | 5.669 | 88,658 | +0.01(+0.19%) |
Apr 22, 2010 | 5.627 | 5.658 | 5.627 | 5.658 | 42,656 | +0.03(+0.56%) |
Apr 21, 2010 | 5.584 | 5.627 | 5.579 | 5.627 | 90,021 | +0.03(+0.47%) |
Apr 20, 2010 | 5.600 | 5.606 | 5.574 | 5.600 | 71,707 | +0.00(+0.00%) |
Apr 19, 2010 | 5.579 | 5.606 | 5.574 | 5.600 | 67,522 | +0.02(+0.38%) |
Apr 16, 2010 | 5.595 | 5.611 | 5.564 | 5.579 | 61,337 | -0.02(-0.28%) |
Apr 15, 2010 | 5.595 | 5.621 | 5.590 | 5.595 | 142,163 | -0.03(-0.56%) |
Apr 14, 2010 | 5.595 | 5.627 | 5.595 | 5.627 | 118,832 | +0.03(+0.57%) |
Apr 13, 2010 | 5.563 | 5.611 | 5.563 | 5.595 | 70,875 | +0.02(+0.35%) |
Apr 12, 2010 | 5.591 | 5.602 | 5.565 | 5.575 | 113,662 | -0.02(-0.28%) |
Apr 09, 2010 | 5.544 | 5.596 | 5.544 | 5.591 | 76,730 | +0.03(+0.57%) |
Apr 08, 2010 | 5.533 | 5.560 | 5.512 | 5.560 | 94,078 | +0.03(+0.48%) |
Apr 07, 2010 | 5.539 | 5.570 | 5.533 | 5.533 | 77,910 | -0.01(-0.19%) |
Apr 06, 2010 | 5.512 | 5.544 | 5.512 | 5.544 | 136,671 | +0.01(+0.09%) |
Apr 05, 2010 | 5.533 | 5.549 | 5.518 | 5.539 | 117,497 | +0.01(+0.10%) |
Apr 01, 2010 | 5.570 | 5.533 | 5.533 | 5.533 | 153,426 | -0.03(-0.47%) |
Mar 31, 2010 | 5.533 | 5.560 | 5.512 | 5.560 | 90,342 | +0.04(+0.77%) |
Mar 30, 2010 | 5.518 | 5.533 | 5.502 | 5.517 | 86,551 | -0.01(-0.10%) |
Mar 29, 2010 | 5.523 | 5.533 | 5.512 | 5.523 | 91,242 | +0.02(+0.29%) |
Mar 26, 2010 | 5.523 | 5.533 | 5.507 | 5.507 | 92,130 | +0.01(+0.10%) |
Mar 25, 2010 | 5.549 | 5.560 | 5.491 | 5.502 | 89,918 | -0.05(-0.85%) |
Mar 24, 2010 | 5.539 | 5.549 | 5.512 | 5.549 | 166,554 | +0.01(+0.19%) |
Mar 23, 2010 | 5.518 | 5.549 | 5.502 | 5.539 | 125,610 | +0.05(+0.85%) |
Mar 22, 2010 | 5.523 | 5.533 | 5.485 | 5.492 | 93,145 | -0.03(-0.56%) |
Mar 19, 2010 | 5.518 | 5.523 | 5.497 | 5.523 | 84,511 | +0.01(+0.19%) |
Mar 18, 2010 | 5.470 | 5.518 | 5.465 | 5.512 | 110,328 | +0.03(+0.48%) |
Mar 17, 2010 | 5.428 | 5.491 | 5.418 | 5.486 | 140,713 | +0.08(+1.46%) |
Mar 16, 2010 | 5.428 | 5.428 | 5.402 | 5.407 | 70,281 | +0.00(+0.02%) |
Mar 15, 2010 | 5.433 | 5.433 | 5.397 | 5.406 | 160,934 | -0.05(-0.98%) |
Mar 12, 2010 | 5.518 | 5.518 | 5.454 | 5.460 | 162,398 | -0.06(-1.05%) |
Mar 11, 2010 | 5.523 | 5.533 | 5.481 | 5.518 | 184,876 | +0.02(+0.35%) |
Mar 10, 2010 | 5.430 | 5.498 | 5.425 | 5.498 | 237,253 | +0.06(+1.06%) |
Mar 09, 2010 | 5.467 | 5.482 | 5.435 | 5.441 | 187,401 | -0.03(-0.57%) |
Mar 08, 2010 | 5.472 | 5.493 | 5.467 | 5.472 | 173,707 | -0.01(-0.19%) |
Mar 05, 2010 | 5.467 | 5.503 | 5.467 | 5.482 | 187,405 | +0.00(+0.00%) |
Mar 04, 2010 | 5.524 | 5.530 | 5.467 | 5.482 | 191,221 | -0.06(-1.13%) |
Mar 03, 2010 | 5.530 | 5.556 | 5.524 | 5.545 | 65,566 | +0.00(+0.00%) |
Mar 02, 2010 | 5.540 | 5.556 | 5.531 | 5.545 | 99,324 | +0.01(+0.19%) |