Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | -0.16(-3.04%) |
May 26, 2010 | 5.067 | 5.250 | 5.067 | 5.219 | 3,217 | +0.16(+3.11%) |
May 25, 2010 | 5.069 | 5.244 | 4.952 | 5.062 | 15,555 | -0.03(-0.54%) |
May 24, 2010 | 5.043 | 5.226 | 5.040 | 5.089 | 6,253 | +0.15(+3.08%) |
May 21, 2010 | 4.983 | 4.983 | 4.887 | 4.937 | 8,238 | -0.14(-2.69%) |
May 20, 2010 | 5.094 | 5.094 | 4.849 | 5.074 | 9,216 | +0.05(+0.99%) |
May 19, 2010 | 5.095 | 5.096 | 4.834 | 5.024 | 10,782 | +0.01(+0.22%) |
May 18, 2010 | 5.013 | 5.013 | 5.013 | 5.013 | 329 | +0.06(+1.23%) |
May 17, 2010 | 4.952 | 4.952 | 4.952 | 4.952 | 658 | -0.03(-0.61%) |
May 14, 2010 | 4.952 | 5.107 | 4.952 | 4.983 | 1,319 | +0.03(+0.61%) |
May 13, 2010 | 5.040 | 5.040 | 4.952 | 4.952 | 1,945 | -0.01(-0.21%) |
May 12, 2010 | 4.946 | 4.963 | 4.946 | 4.963 | 1,316 | -0.03(-0.52%) |
May 10, 2010 | 4.989 | 4.989 | 4.989 | 4.989 | 0 | -0.02(-0.48%) |
May 07, 2010 | 5.028 | 5.224 | 5.013 | 5.013 | 9,548 | -0.02(-0.48%) |
May 06, 2010 | 5.235 | 5.235 | 5.037 | 5.037 | 2,248 | -0.20(-3.77%) |
May 04, 2010 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.10(+2.01%) |
May 03, 2010 | 5.271 | 5.271 | 5.110 | 5.131 | 4,032 | -0.16(-3.07%) |
Apr 30, 2010 | 5.259 | 5.346 | 5.259 | 5.294 | 4,940 | -0.06(-1.20%) |
Apr 29, 2010 | 5.285 | 5.358 | 5.285 | 5.358 | 1,425 | -0.05(-0.93%) |
Apr 28, 2010 | 5.305 | 5.469 | 5.305 | 5.408 | 1,974 | +0.12(+2.30%) |
Apr 27, 2010 | 5.317 | 5.332 | 5.286 | 5.286 | 3,930 | -0.11(-1.97%) |
Apr 26, 2010 | 5.393 | 5.393 | 5.393 | 5.393 | 855 | +0.08(+1.43%) |
Apr 23, 2010 | 5.453 | 5.453 | 5.317 | 5.317 | 2,304 | -0.23(-4.11%) |
Apr 22, 2010 | 5.687 | 5.687 | 5.545 | 5.545 | 5,532 | -0.08(-1.35%) |
Apr 20, 2010 | 5.621 | 5.621 | 5.621 | 5.621 | 0 | +0.09(+1.65%) |
Apr 19, 2010 | 5.529 | 5.529 | 5.529 | 5.529 | 329 | -0.14(-2.39%) |
Apr 16, 2010 | 5.274 | 5.665 | 5.274 | 5.665 | 7,899 | +0.35(+6.54%) |
Apr 15, 2010 | 5.405 | 5.405 | 5.317 | 5.317 | 2,304 | +0.01(+0.20%) |
Apr 14, 2010 | 5.305 | 5.306 | 5.286 | 5.306 | 2,880 | +0.01(+0.14%) |
Apr 13, 2010 | 5.387 | 5.453 | 5.299 | 5.299 | 20,924 | -0.08(-1.49%) |
Apr 12, 2010 | 5.365 | 5.484 | 5.365 | 5.379 | 3,054 | -0.10(-1.78%) |
Apr 08, 2010 | 5.477 | 5.477 | 5.477 | 5.477 | 0 | +0.11(+2.08%) |
Apr 07, 2010 | 5.484 | 5.484 | 5.347 | 5.365 | 8,327 | -0.19(-3.44%) |
Apr 06, 2010 | 5.353 | 5.557 | 5.317 | 5.556 | 3,706 | +0.08(+1.55%) |
Apr 05, 2010 | 5.469 | 5.472 | 5.469 | 5.472 | 1,846 | +0.01(+0.14%) |
Apr 01, 2010 | 5.548 | 5.464 | 5.464 | 5.464 | 1,316 | +0.11(+2.07%) |
Mar 31, 2010 | 5.469 | 5.469 | 5.353 | 5.353 | 1,086 | -0.13(-2.30%) |
Mar 30, 2010 | 5.545 | 5.557 | 5.469 | 5.479 | 4,828 | -0.08(-1.39%) |
Mar 29, 2010 | 5.545 | 5.557 | 5.545 | 5.557 | 1,382 | +0.08(+1.41%) |
Mar 26, 2010 | 5.499 | 5.499 | 5.469 | 5.479 | 3,452 | -0.02(-0.36%) |
Mar 25, 2010 | 5.689 | 5.689 | 5.499 | 5.499 | 1,810 | -0.01(-0.22%) |
Mar 24, 2010 | 5.590 | 5.639 | 5.508 | 5.511 | 11,842 | -0.21(-3.64%) |
Mar 23, 2010 | 5.630 | 5.742 | 5.621 | 5.719 | 6,582 | +0.09(+1.67%) |
Mar 22, 2010 | 5.545 | 5.625 | 5.499 | 5.625 | 1,760 | -0.05(-0.88%) |
Mar 19, 2010 | 5.599 | 5.675 | 5.575 | 5.675 | 4,496 | +0.05(+0.97%) |
Mar 18, 2010 | 5.590 | 5.621 | 5.587 | 5.621 | 5,829 | +0.05(+0.82%) |
Mar 17, 2010 | 5.575 | 5.584 | 5.575 | 5.575 | 987 | -0.02(-0.27%) |
Mar 16, 2010 | 5.499 | 5.618 | 5.499 | 5.590 | 9,005 | +0.05(+0.93%) |
Mar 15, 2010 | 5.539 | 5.539 | 5.539 | 5.539 | 2,304 | -0.13(-2.23%) |
Mar 12, 2010 | 5.523 | 5.666 | 5.338 | 5.665 | 2,995 | -0.01(-0.19%) |
Mar 11, 2010 | 5.466 | 5.678 | 5.378 | 5.675 | 11,072 | +0.36(+6.68%) |
Mar 10, 2010 | 5.405 | 5.469 | 5.320 | 5.320 | 5,829 | -0.15(-2.72%) |
Mar 09, 2010 | 5.405 | 5.469 | 5.405 | 5.469 | 1,481 | -0.01(-0.22%) |
Mar 08, 2010 | 5.382 | 5.481 | 5.382 | 5.481 | 1,352 | -0.02(-0.33%) |
Mar 05, 2010 | 5.317 | 5.499 | 5.317 | 5.499 | 9,765 | +0.00(+0.00%) |
Mar 04, 2010 | 5.514 | 5.542 | 5.256 | 5.499 | 14,564 | +0.12(+2.26%) |
Mar 03, 2010 | 5.359 | 5.514 | 5.359 | 5.378 | 7,899 | -0.06(-1.17%) |
Mar 02, 2010 | 5.435 | 5.469 | 5.254 | 5.441 | 16,259 | +0.03(+0.62%) |