Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.609 | 5.647 | 5.452 | 5.489 | 816,865 | -0.12(-2.14%) |
May 27, 2010 | 5.489 | 5.617 | 5.385 | 5.609 | 701,931 | +0.29(+5.50%) |
May 26, 2010 | 5.287 | 5.433 | 5.265 | 5.317 | 907,430 | +0.12(+2.31%) |
May 25, 2010 | 4.890 | 5.212 | 4.732 | 5.197 | 626,547 | +0.10(+2.06%) |
May 24, 2010 | 5.295 | 5.347 | 5.085 | 5.092 | 592,793 | -0.24(-4.50%) |
May 21, 2010 | 4.777 | 5.399 | 4.695 | 5.332 | 1,072,158 | +0.44(+9.05%) |
May 20, 2010 | 5.100 | 5.415 | 4.882 | 4.890 | 1,025,492 | -0.58(-10.68%) |
May 19, 2010 | 5.609 | 5.849 | 5.370 | 5.474 | 661,121 | -0.15(-2.67%) |
May 18, 2010 | 5.699 | 5.842 | 5.572 | 5.624 | 925,104 | -0.06(-1.06%) |
May 17, 2010 | 5.992 | 6.029 | 5.587 | 5.684 | 1,368,349 | -0.27(-4.53%) |
May 14, 2010 | 6.089 | 6.089 | 5.775 | 5.954 | 672,895 | -0.23(-3.76%) |
May 13, 2010 | 6.232 | 6.397 | 6.104 | 6.187 | 624,556 | -0.10(-1.55%) |
May 12, 2010 | 6.104 | 6.359 | 5.999 | 6.284 | 740,300 | +0.19(+3.20%) |
May 11, 2010 | 5.984 | 6.164 | 5.527 | 6.089 | 766,917 | +0.37(+6.56%) |
May 10, 2010 | 5.527 | 5.864 | 5.489 | 5.714 | 643,150 | +0.45(+8.55%) |
May 07, 2010 | 5.265 | 5.452 | 5.130 | 5.265 | 1,085,981 | +0.03(+0.57%) |
May 06, 2010 | 5.414 | 5.669 | 4.606 | 5.235 | 827,644 | -0.22(-4.12%) |
May 05, 2010 | 5.437 | 5.489 | 5.227 | 5.459 | 889,602 | +0.04(+0.69%) |
May 04, 2010 | 5.916 | 5.916 | 5.392 | 5.422 | 2,170,596 | -0.56(-9.39%) |
May 03, 2010 | 6.021 | 6.148 | 5.796 | 5.983 | 590,931 | +0.04(+0.76%) |
Apr 30, 2010 | 6.358 | 6.440 | 5.931 | 5.938 | 1,130,567 | -0.61(-9.27%) |
Apr 29, 2010 | 6.141 | 6.583 | 6.103 | 6.545 | 819,587 | +0.51(+8.44%) |
Apr 28, 2010 | 6.118 | 6.268 | 5.991 | 6.036 | 424,338 | +0.01(+0.25%) |
Apr 27, 2010 | 6.275 | 6.358 | 5.972 | 6.021 | 777,857 | -0.28(-4.51%) |
Apr 26, 2010 | 6.635 | 6.710 | 6.275 | 6.305 | 681,198 | -0.35(-5.29%) |
Apr 23, 2010 | 6.590 | 6.714 | 6.530 | 6.657 | 665,344 | +0.09(+1.37%) |
Apr 22, 2010 | 6.290 | 6.605 | 6.290 | 6.568 | 677,479 | +0.19(+2.93%) |
Apr 21, 2010 | 6.275 | 6.440 | 6.178 | 6.380 | 616,236 | +0.13(+2.16%) |
Apr 20, 2010 | 6.275 | 6.335 | 6.201 | 6.246 | 466,847 | +0.00(+0.00%) |
Apr 19, 2010 | 5.976 | 6.261 | 5.901 | 6.246 | 536,205 | +0.24(+3.99%) |
Apr 16, 2010 | 6.358 | 6.440 | 5.991 | 6.006 | 839,263 | -0.35(-5.54%) |
Apr 15, 2010 | 6.365 | 6.567 | 6.283 | 6.358 | 591,811 | -0.01(-0.12%) |
Apr 14, 2010 | 6.238 | 6.463 | 6.238 | 6.365 | 1,162,065 | +0.19(+3.16%) |
Apr 13, 2010 | 6.305 | 6.313 | 6.118 | 6.171 | 487,226 | -0.14(-2.25%) |
Apr 12, 2010 | 6.283 | 6.440 | 6.189 | 6.313 | 635,896 | +0.04(+0.72%) |
Apr 09, 2010 | 6.186 | 6.425 | 6.043 | 6.268 | 595,635 | +0.10(+1.58%) |
Apr 08, 2010 | 6.126 | 6.320 | 5.938 | 6.171 | 657,904 | +0.02(+0.37%) |
Apr 07, 2010 | 6.193 | 6.403 | 6.111 | 6.148 | 1,015,290 | -0.04(-0.61%) |
Apr 06, 2010 | 5.684 | 6.186 | 5.676 | 6.186 | 709,518 | +0.46(+7.97%) |
Apr 05, 2010 | 5.631 | 5.744 | 5.609 | 5.729 | 331,910 | +0.13(+2.41%) |
Apr 01, 2010 | 5.579 | 5.594 | 5.594 | 5.594 | 316,880 | +0.07(+1.36%) |
Mar 31, 2010 | 5.399 | 5.594 | 5.362 | 5.519 | 586,102 | +0.08(+1.52%) |
Mar 30, 2010 | 5.399 | 5.467 | 5.324 | 5.437 | 383,081 | +0.04(+0.83%) |
Mar 29, 2010 | 5.339 | 5.549 | 5.317 | 5.392 | 441,958 | -0.04(-0.83%) |
Mar 26, 2010 | 5.557 | 5.646 | 5.407 | 5.437 | 545,814 | -0.07(-1.36%) |
Mar 25, 2010 | 5.601 | 5.736 | 5.497 | 5.512 | 1,007,064 | -0.04(-0.67%) |
Mar 24, 2010 | 5.714 | 5.804 | 5.534 | 5.549 | 817,498 | -0.21(-3.64%) |
Mar 23, 2010 | 5.684 | 5.822 | 5.631 | 5.759 | 647,713 | +0.09(+1.65%) |
Mar 22, 2010 | 5.654 | 5.714 | 5.564 | 5.665 | 1,314,924 | -0.04(-0.72%) |
Mar 19, 2010 | 5.819 | 5.819 | 5.616 | 5.706 | 2,341,705 | -0.29(-4.87%) |
Mar 18, 2010 | 5.886 | 6.058 | 5.864 | 5.998 | 719,723 | +0.14(+2.43%) |
Mar 17, 2010 | 5.676 | 5.879 | 5.654 | 5.856 | 483,137 | +0.22(+3.85%) |
Mar 16, 2010 | 5.774 | 5.774 | 5.482 | 5.639 | 630,660 | -0.11(-1.95%) |
Mar 15, 2010 | 5.680 | 5.804 | 5.616 | 5.751 | 416,366 | -0.05(-0.90%) |
Mar 12, 2010 | 5.931 | 5.931 | 5.759 | 5.804 | 506,022 | -0.07(-1.15%) |
Mar 11, 2010 | 5.684 | 5.886 | 5.639 | 5.871 | 582,433 | +0.14(+2.48%) |
Mar 10, 2010 | 5.676 | 5.804 | 5.414 | 5.729 | 716,727 | +0.06(+1.06%) |
Mar 09, 2010 | 5.609 | 5.789 | 5.422 | 5.669 | 764,133 | +0.04(+0.80%) |
Mar 08, 2010 | 5.512 | 5.691 | 5.407 | 5.624 | 583,282 | +0.13(+2.32%) |
Mar 05, 2010 | 5.175 | 5.527 | 4.987 | 5.497 | 1,378,317 | +0.38(+7.47%) |
Mar 04, 2010 | 5.032 | 5.190 | 4.957 | 5.115 | 395,618 | +0.08(+1.64%) |
Mar 03, 2010 | 5.032 | 5.137 | 4.957 | 5.032 | 437,144 | +0.01(+0.30%) |
Mar 02, 2010 | 5.220 | 5.272 | 4.950 | 5.017 | 831,824 | -0.17(-3.32%) |