Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.943 | 5.957 | 5.905 | 5.943 | 30,844 | -0.01(-0.16%) |
May 27, 2010 | 5.872 | 5.952 | 5.872 | 5.952 | 107,659 | +0.09(+1.61%) |
May 26, 2010 | 5.877 | 5.952 | 5.858 | 5.858 | 88,416 | -0.01(-0.12%) |
May 25, 2010 | 5.872 | 5.891 | 5.782 | 5.865 | 62,062 | -0.01(-0.20%) |
May 24, 2010 | 5.881 | 5.896 | 5.872 | 5.877 | 52,822 | +0.00(+0.08%) |
May 21, 2010 | 5.787 | 5.896 | 5.787 | 5.872 | 81,570 | +0.00(+0.00%) |
May 20, 2010 | 5.872 | 5.886 | 5.844 | 5.872 | 89,674 | -0.05(-0.80%) |
May 19, 2010 | 5.886 | 5.919 | 5.839 | 5.919 | 49,394 | +0.03(+0.56%) |
May 18, 2010 | 5.863 | 5.886 | 5.848 | 5.886 | 29,260 | +0.03(+0.48%) |
May 17, 2010 | 5.848 | 5.886 | 5.830 | 5.858 | 105,242 | -0.04(-0.64%) |
May 14, 2010 | 5.896 | 5.929 | 5.863 | 5.896 | 58,021 | -0.04(-0.64%) |
May 13, 2010 | 5.905 | 5.954 | 5.905 | 5.933 | 46,366 | +0.00(+0.00%) |
May 12, 2010 | 5.915 | 5.938 | 5.891 | 5.933 | 96,051 | +0.01(+0.18%) |
May 11, 2010 | 5.909 | 5.937 | 5.782 | 5.923 | 76,534 | +0.02(+0.40%) |
May 10, 2010 | 5.900 | 5.909 | 5.890 | 5.899 | 74,757 | +0.02(+0.40%) |
May 07, 2010 | 6.181 | 6.181 | 5.805 | 5.876 | 111,114 | -0.07(-1.11%) |
May 06, 2010 | 5.946 | 5.965 | 5.885 | 5.942 | 73,023 | +0.01(+0.24%) |
May 05, 2010 | 5.927 | 5.970 | 5.927 | 5.927 | 56,379 | -0.01(-0.24%) |
May 04, 2010 | 5.909 | 5.942 | 5.907 | 5.942 | 45,538 | +0.03(+0.59%) |
May 03, 2010 | 5.960 | 5.960 | 5.895 | 5.907 | 53,292 | -0.03(-0.46%) |
Apr 30, 2010 | 5.946 | 5.975 | 5.923 | 5.934 | 64,146 | -0.02(-0.28%) |
Apr 29, 2010 | 5.951 | 5.951 | 5.932 | 5.951 | 22,581 | +0.00(+0.08%) |
Apr 28, 2010 | 5.932 | 5.951 | 5.904 | 5.946 | 37,007 | +0.01(+0.24%) |
Apr 27, 2010 | 5.885 | 5.932 | 5.885 | 5.932 | 32,950 | +0.01(+0.24%) |
Apr 26, 2010 | 5.984 | 5.984 | 5.871 | 5.918 | 185,201 | -0.04(-0.71%) |
Apr 23, 2010 | 5.876 | 5.963 | 5.876 | 5.960 | 110,064 | +0.07(+1.11%) |
Apr 22, 2010 | 5.824 | 5.899 | 5.820 | 5.895 | 178,862 | +0.07(+1.21%) |
Apr 21, 2010 | 5.791 | 5.838 | 5.787 | 5.824 | 42,966 | +0.01(+0.24%) |
Apr 20, 2010 | 5.782 | 5.834 | 5.782 | 5.810 | 50,051 | +0.01(+0.24%) |
Apr 19, 2010 | 5.805 | 5.805 | 5.791 | 5.796 | 65,231 | +0.00(+0.08%) |
Apr 16, 2010 | 5.801 | 5.820 | 5.773 | 5.791 | 88,175 | -0.04(-0.64%) |
Apr 15, 2010 | 5.824 | 5.848 | 5.810 | 5.829 | 63,285 | +0.00(+0.08%) |
Apr 14, 2010 | 5.838 | 5.865 | 5.824 | 5.824 | 77,306 | -0.03(-0.48%) |
Apr 13, 2010 | 5.852 | 5.854 | 5.838 | 5.852 | 34,852 | +0.02(+0.26%) |
Apr 12, 2010 | 5.828 | 5.860 | 5.828 | 5.837 | 87,622 | +0.01(+0.16%) |
Apr 09, 2010 | 5.842 | 5.851 | 5.828 | 5.828 | 17,637 | -0.01(-0.22%) |
Apr 08, 2010 | 5.837 | 5.850 | 5.832 | 5.841 | 22,787 | -0.00(-0.02%) |
Apr 07, 2010 | 5.823 | 5.870 | 5.823 | 5.842 | 32,057 | -0.02(-0.32%) |
Apr 06, 2010 | 5.795 | 5.864 | 5.795 | 5.860 | 48,099 | +0.04(+0.64%) |
Apr 05, 2010 | 5.790 | 5.823 | 5.786 | 5.823 | 57,243 | +0.03(+0.56%) |
Apr 01, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 28,909 | +0.00(+0.07%) |
Mar 31, 2010 | 5.767 | 5.795 | 5.767 | 5.786 | 25,065 | +0.01(+0.23%) |
Mar 30, 2010 | 5.793 | 5.818 | 5.767 | 5.773 | 64,100 | -0.04(-0.61%) |
Mar 29, 2010 | 5.762 | 5.809 | 5.762 | 5.809 | 47,883 | +0.03(+0.60%) |
Mar 26, 2010 | 5.753 | 5.814 | 5.753 | 5.774 | 78,431 | +0.00(+0.05%) |
Mar 25, 2010 | 5.809 | 5.809 | 5.772 | 5.772 | 67,610 | +0.00(+0.00%) |
Mar 24, 2010 | 5.767 | 5.795 | 5.762 | 5.772 | 54,545 | +0.00(+0.00%) |
Mar 23, 2010 | 5.772 | 5.790 | 5.767 | 5.772 | 43,384 | -0.01(-0.24%) |
Mar 22, 2010 | 5.767 | 5.790 | 5.767 | 5.786 | 46,705 | +0.01(+0.24%) |
Mar 19, 2010 | 5.786 | 5.804 | 5.734 | 5.772 | 94,543 | -0.03(-0.48%) |
Mar 18, 2010 | 5.772 | 5.804 | 5.772 | 5.800 | 16,431 | -0.00(-0.08%) |
Mar 17, 2010 | 5.730 | 5.818 | 5.730 | 5.804 | 107,636 | +0.03(+0.57%) |
Mar 16, 2010 | 5.739 | 5.776 | 5.720 | 5.772 | 44,977 | +0.01(+0.24%) |
Mar 15, 2010 | 5.781 | 5.782 | 5.758 | 5.758 | 63,822 | -0.02(-0.40%) |
Mar 12, 2010 | 5.767 | 5.809 | 5.762 | 5.781 | 77,223 | -0.01(-0.16%) |
Mar 11, 2010 | 5.781 | 5.804 | 5.776 | 5.790 | 69,396 | +0.02(+0.26%) |
Mar 10, 2010 | 5.826 | 5.826 | 5.761 | 5.775 | 61,140 | -0.02(-0.32%) |
Mar 09, 2010 | 5.808 | 5.831 | 5.794 | 5.794 | 38,642 | -0.00(-0.08%) |
Mar 08, 2010 | 5.789 | 5.831 | 5.789 | 5.798 | 76,578 | +0.02(+0.32%) |
Mar 05, 2010 | 5.771 | 5.817 | 5.761 | 5.780 | 53,921 | +0.00(+0.08%) |
Mar 04, 2010 | 5.775 | 5.794 | 5.747 | 5.775 | 65,735 | +0.01(+0.25%) |
Mar 03, 2010 | 5.771 | 5.803 | 5.738 | 5.761 | 123,539 | -0.00(-0.00%) |
Mar 02, 2010 | 5.752 | 5.780 | 5.710 | 5.761 | 141,728 | -0.03(-0.48%) |