Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.709 | 5.709 | 5.552 | 5.709 | 224,205 | +0.11(+1.95%) |
May 27, 2010 | 5.534 | 5.606 | 5.431 | 5.600 | 84,464 | +0.11(+1.99%) |
May 26, 2010 | 5.491 | 5.570 | 5.455 | 5.491 | 770 | +0.01(+0.22%) |
May 25, 2010 | 5.346 | 5.491 | 5.346 | 5.479 | 140,070 | +0.06(+1.12%) |
May 24, 2010 | 5.516 | 5.540 | 5.419 | 5.419 | 103,834 | -0.07(-1.22%) |
May 21, 2010 | 5.370 | 5.528 | 5.346 | 5.485 | 135,302 | +0.06(+1.12%) |
May 20, 2010 | 5.491 | 5.509 | 5.425 | 5.425 | 206,804 | -0.18(-3.14%) |
May 19, 2010 | 5.509 | 5.649 | 5.509 | 5.600 | 143,971 | +0.06(+1.09%) |
May 18, 2010 | 5.649 | 5.697 | 5.528 | 5.540 | 150,234 | -0.06(-1.08%) |
May 17, 2010 | 5.600 | 5.661 | 5.528 | 5.600 | 98,373 | +0.01(+0.11%) |
May 14, 2010 | 5.594 | 5.594 | 5.485 | 5.594 | 87,919 | -0.01(-0.22%) |
May 13, 2010 | 5.612 | 5.637 | 5.558 | 5.606 | 116,081 | -0.02(-0.43%) |
May 12, 2010 | 5.485 | 5.679 | 5.485 | 5.631 | 108,671 | +0.15(+2.65%) |
May 11, 2010 | 5.461 | 5.528 | 5.455 | 5.485 | 102,341 | -0.04(-0.66%) |
May 10, 2010 | 5.461 | 5.552 | 5.443 | 5.522 | 148,859 | +0.21(+4.00%) |
May 07, 2010 | 5.297 | 5.358 | 5.273 | 5.309 | 210,610 | -0.02(-0.34%) |
May 06, 2010 | 5.528 | 5.534 | 5.303 | 5.328 | 273,105 | -0.19(-3.41%) |
May 05, 2010 | 5.582 | 5.622 | 5.497 | 5.516 | 96,531 | -0.05(-0.87%) |
May 04, 2010 | 5.643 | 5.685 | 5.516 | 5.564 | 208,883 | -0.13(-2.34%) |
May 03, 2010 | 5.643 | 5.697 | 5.619 | 5.697 | 90,697 | +0.08(+1.40%) |
Apr 30, 2010 | 5.716 | 5.752 | 5.619 | 5.619 | 254,246 | -0.08(-1.38%) |
Apr 29, 2010 | 5.606 | 5.697 | 5.606 | 5.697 | 114,240 | +0.13(+2.29%) |
Apr 28, 2010 | 5.594 | 5.600 | 5.511 | 5.570 | 91,963 | +0.07(+1.32%) |
Apr 27, 2010 | 5.619 | 5.619 | 5.461 | 5.497 | 162,570 | -0.11(-1.95%) |
Apr 26, 2010 | 5.540 | 5.619 | 5.540 | 5.606 | 139,247 | +0.07(+1.20%) |
Apr 23, 2010 | 5.516 | 5.546 | 5.503 | 5.540 | 56,810 | +0.03(+0.55%) |
Apr 22, 2010 | 5.455 | 5.546 | 5.443 | 5.509 | 92,912 | +0.05(+1.00%) |
Apr 21, 2010 | 5.485 | 5.485 | 5.443 | 5.455 | 86,805 | -0.03(-0.55%) |
Apr 20, 2010 | 5.449 | 5.485 | 5.449 | 5.485 | 58,609 | +0.03(+0.56%) |
Apr 19, 2010 | 5.497 | 5.509 | 5.437 | 5.455 | 66,937 | -0.04(-0.77%) |
Apr 16, 2010 | 5.540 | 5.540 | 5.425 | 5.497 | 192,408 | -0.03(-0.55%) |
Apr 15, 2010 | 5.522 | 5.546 | 5.509 | 5.528 | 84,863 | -0.01(-0.22%) |
Apr 14, 2010 | 5.516 | 5.540 | 5.503 | 5.540 | 141,608 | +0.03(+0.55%) |
Apr 13, 2010 | 5.522 | 5.522 | 5.509 | 5.509 | 149,958 | +0.00(+0.00%) |
Apr 12, 2010 | 5.516 | 5.516 | 5.479 | 5.509 | 114,261 | +0.01(+0.11%) |
Apr 09, 2010 | 5.509 | 5.516 | 5.497 | 5.503 | 75,822 | +0.00(+0.00%) |
Apr 08, 2010 | 5.503 | 5.516 | 5.491 | 5.503 | 61,753 | -0.01(-0.22%) |
Apr 07, 2010 | 5.516 | 5.534 | 5.497 | 5.516 | 148,647 | +0.00(+0.00%) |
Apr 06, 2010 | 5.528 | 5.528 | 5.503 | 5.516 | 225,664 | +0.00(+0.00%) |
Apr 05, 2010 | 5.449 | 5.516 | 5.449 | 5.516 | 152,120 | +0.05(+0.89%) |
Apr 01, 2010 | 5.467 | 5.467 | 5.467 | 5.467 | 125,391 | +0.01(+0.22%) |
Mar 31, 2010 | 5.473 | 5.516 | 5.455 | 5.455 | 160,869 | -0.01(-0.22%) |
Mar 30, 2010 | 5.479 | 5.534 | 5.455 | 5.467 | 87,186 | +0.02(+0.45%) |
Mar 29, 2010 | 5.485 | 5.485 | 5.425 | 5.443 | 167,048 | +0.01(+0.11%) |
Mar 26, 2010 | 5.449 | 5.484 | 5.425 | 5.437 | 119,572 | -0.04(-0.65%) |
Mar 25, 2010 | 5.502 | 5.514 | 5.466 | 5.472 | 136,450 | -0.02(-0.43%) |
Mar 24, 2010 | 5.496 | 5.514 | 5.472 | 5.496 | 155,076 | -0.01(-0.21%) |
Mar 23, 2010 | 5.531 | 5.531 | 5.460 | 5.508 | 164,611 | +0.01(+0.11%) |
Mar 22, 2010 | 5.348 | 5.525 | 5.348 | 5.502 | 518,254 | +0.15(+2.76%) |
Mar 19, 2010 | 5.384 | 5.384 | 5.330 | 5.354 | 284,307 | -0.03(-0.55%) |
Mar 18, 2010 | 5.330 | 5.401 | 5.319 | 5.384 | 1,386,582 | +0.05(+0.89%) |
Mar 17, 2010 | 5.319 | 5.342 | 5.313 | 5.336 | 131,091 | +0.02(+0.33%) |
Mar 16, 2010 | 5.319 | 5.319 | 5.298 | 5.319 | 47,731 | +0.01(+0.11%) |
Mar 15, 2010 | 5.301 | 5.313 | 5.295 | 5.313 | 60,611 | -0.01(-0.11%) |
Mar 12, 2010 | 5.313 | 5.319 | 5.307 | 5.319 | 119,689 | +0.00(+0.00%) |
Mar 11, 2010 | 5.313 | 5.319 | 5.307 | 5.319 | 178,384 | +0.00(+0.00%) |
Mar 10, 2010 | 5.319 | 5.319 | 5.307 | 5.319 | 113,544 | +0.00(+0.00%) |
Mar 09, 2010 | 5.319 | 5.330 | 5.301 | 5.319 | 57,847 | +0.01(+0.11%) |
Mar 08, 2010 | 5.319 | 5.319 | 5.277 | 5.313 | 118,423 | -0.01(-0.22%) |
Mar 05, 2010 | 5.319 | 5.324 | 5.307 | 5.324 | 84,433 | +0.01(+0.11%) |
Mar 04, 2010 | 5.313 | 5.324 | 5.307 | 5.319 | 81,990 | +0.01(+0.22%) |
Mar 03, 2010 | 5.319 | 5.319 | 5.289 | 5.307 | 137,171 | -0.01(-0.22%) |
Mar 02, 2010 | 5.319 | 5.319 | 5.277 | 5.319 | 67,691 | +0.02(+0.45%) |