Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.704 | 5.709 | 5.686 | 5.704 | 51,987 | +0.03(+0.49%) |
May 27, 2010 | 5.709 | 5.713 | 5.672 | 5.676 | 124,449 | -0.01(-0.13%) |
May 26, 2010 | 5.709 | 5.741 | 5.681 | 5.684 | 84,741 | -0.01(-0.19%) |
May 25, 2010 | 5.667 | 5.699 | 5.644 | 5.695 | 40,996 | +0.01(+0.16%) |
May 24, 2010 | 5.667 | 5.709 | 5.667 | 5.686 | 84,550 | +0.00(+0.08%) |
May 21, 2010 | 5.612 | 5.704 | 5.594 | 5.681 | 93,145 | +0.06(+1.15%) |
May 20, 2010 | 5.626 | 5.640 | 5.603 | 5.617 | 98,573 | -0.05(-0.89%) |
May 19, 2010 | 5.663 | 5.681 | 5.635 | 5.667 | 53,038 | +0.02(+0.33%) |
May 18, 2010 | 5.663 | 5.667 | 5.635 | 5.649 | 61,610 | +0.02(+0.33%) |
May 17, 2010 | 5.727 | 5.732 | 5.630 | 5.630 | 112,796 | -0.08(-1.37%) |
May 14, 2010 | 5.709 | 5.741 | 5.709 | 5.709 | 150,852 | +0.00(+0.00%) |
May 13, 2010 | 5.718 | 5.727 | 5.704 | 5.709 | 90,760 | +0.01(+0.16%) |
May 12, 2010 | 5.658 | 5.709 | 5.658 | 5.699 | 86,596 | +0.04(+0.71%) |
May 11, 2010 | 5.664 | 5.664 | 5.650 | 5.659 | 101,056 | -0.01(-0.16%) |
May 10, 2010 | 5.678 | 5.701 | 5.664 | 5.669 | 72,935 | +0.07(+1.31%) |
May 07, 2010 | 5.632 | 5.664 | 5.595 | 5.595 | 88,374 | -0.01(-0.24%) |
May 06, 2010 | 5.724 | 5.728 | 5.535 | 5.609 | 145,305 | -0.10(-1.76%) |
May 05, 2010 | 5.760 | 5.769 | 5.701 | 5.710 | 173,682 | -0.04(-0.64%) |
May 04, 2010 | 5.728 | 5.751 | 5.724 | 5.746 | 94,714 | +0.00(+0.08%) |
May 03, 2010 | 5.724 | 5.746 | 5.720 | 5.742 | 99,844 | +0.01(+0.16%) |
Apr 30, 2010 | 5.719 | 5.742 | 5.719 | 5.733 | 58,276 | +0.02(+0.40%) |
Apr 29, 2010 | 5.687 | 5.710 | 5.682 | 5.710 | 80,795 | +0.01(+0.16%) |
Apr 28, 2010 | 5.678 | 5.705 | 5.678 | 5.701 | 77,447 | +0.02(+0.32%) |
Apr 27, 2010 | 5.650 | 5.682 | 5.641 | 5.682 | 118,670 | +0.05(+0.81%) |
Apr 26, 2010 | 5.623 | 5.650 | 5.623 | 5.637 | 163,356 | +0.00(+0.00%) |
Apr 23, 2010 | 5.650 | 5.650 | 5.618 | 5.637 | 85,237 | +0.01(+0.24%) |
Apr 22, 2010 | 5.595 | 5.623 | 5.591 | 5.623 | 104,131 | +0.02(+0.41%) |
Apr 21, 2010 | 5.591 | 5.614 | 5.591 | 5.600 | 109,080 | -0.01(-0.24%) |
Apr 20, 2010 | 5.582 | 5.618 | 5.582 | 5.614 | 154,543 | +0.02(+0.33%) |
Apr 19, 2010 | 5.531 | 5.604 | 5.531 | 5.595 | 192,289 | +0.03(+0.49%) |
Apr 16, 2010 | 5.568 | 5.582 | 5.527 | 5.568 | 248,840 | -0.02(-0.33%) |
Apr 15, 2010 | 5.577 | 5.591 | 5.568 | 5.586 | 52,373 | +0.00(+0.00%) |
Apr 14, 2010 | 5.563 | 5.600 | 5.554 | 5.586 | 84,045 | +0.00(+0.08%) |
Apr 13, 2010 | 5.627 | 5.627 | 5.582 | 5.582 | 105,114 | -0.01(-0.11%) |
Apr 12, 2010 | 5.583 | 5.601 | 5.583 | 5.588 | 60,981 | -0.01(-0.16%) |
Apr 09, 2010 | 5.710 | 5.710 | 5.588 | 5.597 | 88,938 | -0.00(-0.08%) |
Apr 08, 2010 | 5.569 | 5.606 | 5.560 | 5.601 | 253,382 | +0.02(+0.41%) |
Apr 07, 2010 | 5.560 | 5.578 | 5.556 | 5.578 | 33,262 | +0.01(+0.25%) |
Apr 06, 2010 | 5.560 | 5.597 | 5.556 | 5.565 | 70,490 | -0.02(-0.33%) |
Apr 05, 2010 | 5.615 | 5.615 | 5.560 | 5.583 | 129,181 | -0.02(-0.41%) |
Apr 01, 2010 | 5.610 | 5.606 | 5.606 | 5.606 | 111,115 | +0.02(+0.33%) |
Mar 31, 2010 | 5.565 | 5.588 | 5.556 | 5.588 | 49,349 | +0.02(+0.33%) |
Mar 30, 2010 | 5.578 | 5.578 | 5.547 | 5.569 | 75,988 | +0.00(+0.00%) |
Mar 29, 2010 | 5.560 | 5.569 | 5.542 | 5.569 | 64,611 | +0.01(+0.25%) |
Mar 26, 2010 | 5.565 | 5.565 | 5.510 | 5.556 | 201,020 | +0.01(+0.16%) |
Mar 25, 2010 | 5.556 | 5.588 | 5.547 | 5.547 | 166,332 | -0.02(-0.33%) |
Mar 24, 2010 | 5.547 | 5.565 | 5.528 | 5.565 | 213,660 | +0.02(+0.33%) |
Mar 23, 2010 | 5.528 | 5.547 | 5.506 | 5.547 | 165,746 | +0.03(+0.60%) |
Mar 22, 2010 | 5.501 | 5.524 | 5.492 | 5.513 | 69,862 | +0.01(+0.22%) |
Mar 19, 2010 | 5.542 | 5.542 | 5.501 | 5.501 | 108,565 | -0.03(-0.49%) |
Mar 18, 2010 | 5.501 | 5.537 | 5.501 | 5.528 | 63,412 | +0.01(+0.25%) |
Mar 17, 2010 | 5.442 | 5.515 | 5.428 | 5.515 | 112,373 | +0.09(+1.59%) |
Mar 16, 2010 | 5.414 | 5.437 | 5.396 | 5.428 | 101,558 | +0.00(+0.08%) |
Mar 15, 2010 | 5.433 | 5.443 | 5.424 | 5.424 | 74,021 | -0.01(-0.17%) |
Mar 12, 2010 | 5.433 | 5.465 | 5.414 | 5.433 | 134,792 | -0.01(-0.17%) |
Mar 11, 2010 | 5.501 | 5.519 | 5.442 | 5.442 | 90,870 | -0.06(-1.02%) |
Mar 10, 2010 | 5.484 | 5.516 | 5.480 | 5.498 | 131,477 | +0.03(+0.50%) |
Mar 09, 2010 | 5.434 | 5.480 | 5.434 | 5.471 | 74,341 | +0.04(+0.70%) |
Mar 08, 2010 | 5.425 | 5.434 | 5.425 | 5.433 | 57,478 | +0.01(+0.14%) |
Mar 05, 2010 | 5.385 | 5.425 | 5.385 | 5.425 | 171,782 | +0.04(+0.67%) |
Mar 04, 2010 | 5.394 | 5.416 | 5.380 | 5.389 | 198,070 | -0.01(-0.25%) |
Mar 03, 2010 | 5.412 | 5.430 | 5.385 | 5.403 | 187,162 | -0.01(-0.17%) |
Mar 02, 2010 | 5.425 | 5.453 | 5.407 | 5.412 | 151,920 | +0.01(+0.17%) |