Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.521 | 5.548 | 5.482 | 5.521 | 45,632 | -0.02(-0.32%) |
May 27, 2010 | 5.486 | 5.539 | 5.482 | 5.539 | 39,312 | +0.08(+1.45%) |
May 26, 2010 | 5.438 | 5.495 | 5.429 | 5.460 | 97,214 | +0.05(+0.87%) |
May 25, 2010 | 5.372 | 5.416 | 5.336 | 5.412 | 123,828 | +0.01(+0.10%) |
May 24, 2010 | 5.394 | 5.420 | 5.376 | 5.407 | 113,875 | +0.01(+0.24%) |
May 21, 2010 | 5.385 | 5.442 | 5.328 | 5.394 | 233,395 | -0.03(-0.49%) |
May 20, 2010 | 5.407 | 5.482 | 5.394 | 5.420 | 134,936 | -0.09(-1.60%) |
May 19, 2010 | 5.557 | 5.565 | 5.473 | 5.508 | 134,770 | -0.05(-0.95%) |
May 18, 2010 | 5.526 | 5.667 | 5.526 | 5.561 | 81,438 | +0.02(+0.40%) |
May 17, 2010 | 5.583 | 5.583 | 5.513 | 5.539 | 66,596 | -0.04(-0.63%) |
May 14, 2010 | 5.574 | 5.605 | 5.543 | 5.574 | 90,736 | -0.03(-0.55%) |
May 13, 2010 | 5.614 | 5.627 | 5.552 | 5.605 | 236,565 | +0.01(+0.16%) |
May 12, 2010 | 5.539 | 5.596 | 5.539 | 5.596 | 100,237 | +0.03(+0.47%) |
May 11, 2010 | 5.552 | 5.570 | 5.552 | 5.570 | 75,101 | +0.04(+0.80%) |
May 10, 2010 | 5.526 | 5.557 | 5.526 | 5.526 | 132,726 | +0.13(+2.45%) |
May 07, 2010 | 5.429 | 5.490 | 5.322 | 5.394 | 160,866 | -0.01(-0.24%) |
May 06, 2010 | 5.697 | 5.755 | 4.826 | 5.407 | 566,341 | -0.29(-5.15%) |
May 05, 2010 | 5.658 | 5.700 | 5.637 | 5.700 | 55,673 | +0.04(+0.74%) |
May 04, 2010 | 5.637 | 5.689 | 5.637 | 5.658 | 103,034 | +0.00(+0.00%) |
May 03, 2010 | 5.685 | 5.737 | 5.623 | 5.658 | 181,145 | -0.00(-0.08%) |
Apr 30, 2010 | 5.667 | 5.667 | 5.532 | 5.663 | 59,133 | -0.00(-0.08%) |
Apr 29, 2010 | 5.650 | 5.676 | 5.628 | 5.667 | 98,852 | +0.02(+0.31%) |
Apr 28, 2010 | 5.658 | 5.693 | 5.632 | 5.650 | 60,109 | -0.02(-0.30%) |
Apr 27, 2010 | 5.645 | 5.693 | 5.644 | 5.667 | 75,021 | +0.01(+0.22%) |
Apr 26, 2010 | 5.667 | 5.698 | 5.637 | 5.654 | 134,417 | -0.04(-0.62%) |
Apr 23, 2010 | 5.680 | 5.728 | 5.663 | 5.689 | 110,895 | +0.01(+0.15%) |
Apr 22, 2010 | 5.658 | 5.680 | 5.654 | 5.680 | 48,249 | +0.03(+0.54%) |
Apr 21, 2010 | 5.623 | 5.672 | 5.610 | 5.650 | 63,417 | +0.04(+0.70%) |
Apr 20, 2010 | 5.610 | 5.637 | 5.597 | 5.610 | 107,956 | +0.03(+0.61%) |
Apr 19, 2010 | 5.597 | 5.597 | 5.558 | 5.576 | 52,796 | +0.01(+0.24%) |
Apr 16, 2010 | 5.593 | 5.593 | 5.540 | 5.563 | 30,471 | -0.01(-0.22%) |
Apr 15, 2010 | 5.580 | 5.597 | 5.565 | 5.575 | 45,674 | +0.00(+0.00%) |
Apr 14, 2010 | 5.540 | 5.575 | 5.532 | 5.575 | 58,018 | +0.04(+0.71%) |
Apr 13, 2010 | 5.597 | 5.597 | 5.518 | 5.536 | 130,288 | -0.07(-1.17%) |
Apr 12, 2010 | 5.497 | 5.602 | 5.479 | 5.602 | 122,005 | +0.12(+2.24%) |
Apr 09, 2010 | 5.475 | 5.510 | 5.470 | 5.479 | 63,625 | -0.02(-0.40%) |
Apr 08, 2010 | 5.527 | 5.527 | 5.483 | 5.501 | 55,879 | +0.01(+0.15%) |
Apr 07, 2010 | 5.440 | 5.514 | 5.440 | 5.492 | 106,167 | +0.03(+0.64%) |
Apr 06, 2010 | 5.453 | 5.479 | 5.436 | 5.458 | 129,441 | +0.00(+0.08%) |
Apr 05, 2010 | 5.449 | 5.453 | 5.414 | 5.453 | 98,954 | +0.03(+0.56%) |
Apr 01, 2010 | 5.436 | 5.423 | 5.423 | 5.423 | 112,675 | -0.01(-0.24%) |
Mar 31, 2010 | 5.392 | 5.436 | 5.392 | 5.436 | 69,808 | +0.04(+0.81%) |
Mar 30, 2010 | 5.397 | 5.419 | 5.392 | 5.392 | 134,380 | +0.00(+0.00%) |
Mar 29, 2010 | 5.384 | 5.392 | 5.375 | 5.392 | 52,309 | +0.02(+0.40%) |
Mar 26, 2010 | 5.414 | 5.414 | 5.362 | 5.371 | 106,080 | -0.04(-0.72%) |
Mar 25, 2010 | 5.427 | 5.432 | 5.401 | 5.410 | 56,050 | -0.02(-0.32%) |
Mar 24, 2010 | 5.406 | 5.427 | 5.406 | 5.427 | 57,908 | +0.00(+0.08%) |
Mar 23, 2010 | 5.419 | 5.427 | 5.392 | 5.423 | 65,600 | +0.01(+0.16%) |
Mar 22, 2010 | 5.392 | 5.414 | 5.392 | 5.414 | 98,271 | +0.03(+0.65%) |
Mar 19, 2010 | 5.371 | 5.392 | 5.349 | 5.379 | 59,009 | -0.01(-0.24%) |
Mar 18, 2010 | 5.358 | 5.392 | 5.358 | 5.392 | 75,159 | +0.03(+0.60%) |
Mar 17, 2010 | 5.353 | 5.379 | 5.353 | 5.360 | 100,741 | +0.02(+0.37%) |
Mar 16, 2010 | 5.332 | 5.371 | 5.332 | 5.340 | 130,395 | -0.02(-0.32%) |
Mar 15, 2010 | 5.349 | 5.362 | 5.349 | 5.358 | 31,231 | +0.03(+0.49%) |
Mar 12, 2010 | 5.366 | 5.366 | 5.327 | 5.332 | 87,583 | -0.01(-0.16%) |
Mar 11, 2010 | 5.371 | 5.392 | 5.340 | 5.340 | 100,272 | -0.03(-0.48%) |
Mar 10, 2010 | 5.327 | 5.384 | 5.327 | 5.366 | 86,022 | +0.03(+0.57%) |
Mar 09, 2010 | 5.358 | 5.361 | 5.332 | 5.336 | 118,047 | -0.02(-0.41%) |
Mar 08, 2010 | 5.340 | 5.358 | 5.327 | 5.358 | 77,753 | +0.03(+0.65%) |
Mar 05, 2010 | 5.328 | 5.336 | 5.293 | 5.323 | 180,277 | -0.02(-0.40%) |
Mar 04, 2010 | 5.358 | 5.371 | 5.336 | 5.345 | 103,306 | -0.01(-0.19%) |
Mar 03, 2010 | 5.336 | 5.371 | 5.319 | 5.355 | 99,508 | +0.03(+0.52%) |
Mar 02, 2010 | 5.319 | 5.345 | 5.289 | 5.328 | 136,996 | +0.01(+0.16%) |