Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.553 | 5.672 | 5.529 | 5.553 | 1,243,658 | -0.06(-1.03%) |
May 27, 2010 | 5.437 | 5.611 | 5.434 | 5.611 | 1,151,020 | +0.23(+4.30%) |
May 26, 2010 | 5.379 | 5.682 | 5.318 | 5.379 | 8,154 | +0.00(+0.00%) |
May 25, 2010 | 5.209 | 5.407 | 5.133 | 5.379 | 2,140 | +0.09(+1.61%) |
May 24, 2010 | 5.459 | 5.459 | 5.279 | 5.294 | 1,045,838 | -0.16(-2.85%) |
May 21, 2010 | 5.270 | 5.462 | 5.267 | 5.449 | 1,610,308 | +0.12(+2.23%) |
May 20, 2010 | 5.364 | 5.434 | 5.306 | 5.331 | 89,952 | -0.11(-2.02%) |
May 19, 2010 | 5.428 | 5.492 | 5.376 | 5.440 | 1,497,146 | -0.04(-0.72%) |
May 18, 2010 | 5.791 | 5.791 | 5.455 | 5.480 | 12,530 | -0.26(-4.51%) |
May 17, 2010 | 5.605 | 5.757 | 5.510 | 5.739 | 838,610 | +0.19(+3.35%) |
May 14, 2010 | 5.553 | 5.623 | 5.507 | 5.553 | 871,259 | -0.06(-1.14%) |
May 13, 2010 | 5.629 | 5.687 | 5.519 | 5.617 | 639,208 | -0.05(-0.81%) |
May 12, 2010 | 5.660 | 5.684 | 5.614 | 5.663 | 1,088,477 | +0.04(+0.70%) |
May 11, 2010 | 5.632 | 5.681 | 5.614 | 5.623 | 2,192 | -0.01(-0.22%) |
May 10, 2010 | 5.650 | 5.684 | 5.611 | 5.635 | 1,804,917 | +0.19(+3.53%) |
May 07, 2010 | 5.483 | 5.550 | 5.398 | 5.443 | 1,808,101 | -0.06(-1.05%) |
May 06, 2010 | 5.660 | 5.754 | 5.008 | 5.501 | 69,926 | -0.24(-4.19%) |
May 05, 2010 | 5.736 | 5.766 | 5.690 | 5.742 | 833,768 | -0.02(-0.26%) |
May 04, 2010 | 5.788 | 5.809 | 5.733 | 5.757 | 1,115,062 | -0.03(-0.53%) |
May 03, 2010 | 5.803 | 5.810 | 5.760 | 5.788 | 1,140,807 | +0.02(+0.26%) |
Apr 30, 2010 | 5.830 | 5.851 | 5.766 | 5.772 | 878,685 | -0.08(-1.35%) |
Apr 29, 2010 | 5.807 | 5.856 | 5.781 | 5.851 | 740,267 | +0.06(+1.11%) |
Apr 28, 2010 | 5.815 | 5.848 | 5.769 | 5.788 | 559,102 | -0.02(-0.31%) |
Apr 27, 2010 | 5.836 | 5.848 | 5.788 | 5.806 | 913,405 | -0.04(-0.68%) |
Apr 26, 2010 | 5.876 | 5.876 | 5.809 | 5.845 | 716,177 | -0.01(-0.16%) |
Apr 23, 2010 | 5.867 | 5.867 | 5.803 | 5.855 | 1,018,679 | +0.02(+0.26%) |
Apr 22, 2010 | 5.806 | 5.839 | 5.745 | 5.839 | 661,276 | +0.02(+0.26%) |
Apr 21, 2010 | 5.788 | 5.824 | 5.742 | 5.824 | 4,592 | +0.06(+1.00%) |
Apr 20, 2010 | 5.833 | 5.833 | 5.739 | 5.766 | 2,508 | -0.03(-0.47%) |
Apr 19, 2010 | 5.797 | 5.833 | 5.757 | 5.794 | 662,379 | -0.01(-0.11%) |
Apr 16, 2010 | 5.867 | 5.888 | 5.791 | 5.800 | 689,621 | -0.09(-1.50%) |
Apr 15, 2010 | 5.836 | 5.900 | 5.818 | 5.888 | 433,727 | +0.03(+0.47%) |
Apr 14, 2010 | 5.851 | 5.964 | 5.806 | 5.861 | 865,684 | +0.03(+0.47%) |
Apr 13, 2010 | 5.842 | 5.870 | 5.733 | 5.833 | 734,712 | -0.04(-0.62%) |
Apr 12, 2010 | 5.867 | 5.918 | 5.797 | 5.870 | 429,813 | +0.01(+0.16%) |
Apr 09, 2010 | 5.949 | 5.964 | 5.827 | 5.861 | 649,464 | -0.04(-0.62%) |
Apr 08, 2010 | 5.897 | 5.940 | 5.882 | 5.897 | 532,664 | -0.00(-0.05%) |
Apr 07, 2010 | 5.800 | 6.001 | 5.748 | 5.900 | 2,186,761 | +0.17(+3.03%) |
Apr 06, 2010 | 5.784 | 5.809 | 5.714 | 5.727 | 450,637 | -0.05(-0.90%) |
Apr 05, 2010 | 5.754 | 5.818 | 5.711 | 5.778 | 974,113 | +0.06(+1.07%) |
Apr 01, 2010 | 5.903 | 5.717 | 5.717 | 5.717 | 2,664,095 | -0.16(-2.75%) |
Mar 31, 2010 | 5.888 | 5.955 | 5.833 | 5.879 | 1,247,269 | -0.01(-0.21%) |
Mar 30, 2010 | 5.903 | 5.906 | 5.864 | 5.891 | 498,620 | +0.00(+0.05%) |
Mar 29, 2010 | 5.858 | 5.900 | 5.803 | 5.888 | 471,280 | +0.00(+0.05%) |
Mar 26, 2010 | 5.812 | 5.900 | 5.788 | 5.885 | 1,022,365 | +0.09(+1.63%) |
Mar 25, 2010 | 5.909 | 5.931 | 5.781 | 5.791 | 412,516 | -0.10(-1.66%) |
Mar 24, 2010 | 5.882 | 5.894 | 5.803 | 5.888 | 1,350,950 | -0.00(-0.05%) |
Mar 23, 2010 | 5.803 | 5.894 | 5.745 | 5.891 | 743,921 | +0.07(+1.26%) |
Mar 22, 2010 | 5.800 | 5.848 | 5.781 | 5.818 | 466,109 | -0.05(-0.78%) |
Mar 19, 2010 | 5.818 | 5.864 | 5.730 | 5.864 | 1,559,889 | +0.06(+1.00%) |
Mar 18, 2010 | 5.757 | 5.827 | 5.711 | 5.806 | 899,003 | +0.03(+0.58%) |
Mar 17, 2010 | 5.891 | 5.891 | 5.754 | 5.772 | 950,817 | -0.09(-1.46%) |
Mar 16, 2010 | 5.882 | 5.928 | 5.818 | 5.858 | 639,290 | -0.03(-0.52%) |
Mar 15, 2010 | 5.861 | 5.912 | 5.845 | 5.888 | 895,057 | +0.09(+1.52%) |
Mar 12, 2010 | 5.788 | 5.803 | 5.675 | 5.800 | 803,575 | +0.06(+1.06%) |
Mar 11, 2010 | 5.754 | 5.775 | 5.666 | 5.739 | 1,219,879 | -0.03(-0.53%) |
Mar 10, 2010 | 5.876 | 5.891 | 5.763 | 5.769 | 725,563 | -0.14(-2.32%) |
Mar 09, 2010 | 5.870 | 5.918 | 5.842 | 5.906 | 590,592 | +0.03(+0.57%) |
Mar 08, 2010 | 5.736 | 5.906 | 5.727 | 5.873 | 885,645 | +0.15(+2.66%) |
Mar 05, 2010 | 5.736 | 5.769 | 5.663 | 5.721 | 2,097,504 | +0.05(+0.81%) |
Mar 04, 2010 | 5.702 | 5.733 | 5.660 | 5.675 | 523,863 | +0.02(+0.27%) |
Mar 03, 2010 | 5.687 | 5.699 | 5.629 | 5.660 | 490,052 | -0.02(-0.38%) |
Mar 02, 2010 | 5.739 | 5.772 | 5.644 | 5.681 | 1,000,018 | -0.04(-0.64%) |