Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 5.739 | 5.739 | 5.739 | 5.739 | 0 | -0.20(-3.40%) |
May 26, 2010 | 5.844 | 5.941 | 5.832 | 5.941 | 514 | +0.26(+4.51%) |
May 25, 2010 | 5.684 | 5.824 | 5.684 | 5.684 | 4,679 | -0.15(-2.53%) |
May 24, 2010 | 5.739 | 5.941 | 5.638 | 5.832 | 1,538 | +0.16(+2.74%) |
May 21, 2010 | 5.638 | 5.677 | 5.638 | 5.677 | 6,347 | -0.08(-1.35%) |
May 20, 2010 | 5.568 | 5.754 | 5.560 | 5.754 | 6,365 | +0.00(+0.00%) |
May 19, 2010 | 5.925 | 5.941 | 5.521 | 5.754 | 20,134 | -0.17(-2.82%) |
May 18, 2010 | 5.789 | 5.922 | 5.789 | 5.922 | 4,353 | +0.21(+3.61%) |
May 17, 2010 | 5.871 | 5.871 | 5.715 | 5.715 | 1,350 | -0.08(-1.34%) |
May 14, 2010 | 5.793 | 5.809 | 5.793 | 5.793 | 1,147 | -0.04(-0.67%) |
May 12, 2010 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.19(+3.45%) |
May 11, 2010 | 5.964 | 6.097 | 5.638 | 5.638 | 2,829 | +0.05(+0.98%) |
May 10, 2010 | 5.770 | 6.097 | 5.583 | 5.583 | 3,346 | -0.15(-2.58%) |
May 07, 2010 | 5.840 | 5.840 | 5.653 | 5.731 | 6,419 | -0.17(-2.90%) |
May 06, 2010 | 5.941 | 5.941 | 5.902 | 5.902 | 4,115 | -0.01(-0.13%) |
May 05, 2010 | 5.871 | 5.910 | 5.832 | 5.910 | 2,089 | -0.06(-1.04%) |
May 04, 2010 | 6.019 | 6.019 | 5.972 | 5.972 | 1,080 | -0.05(-0.84%) |
May 03, 2010 | 5.902 | 6.023 | 5.902 | 6.023 | 1,993 | +0.03(+0.58%) |
Apr 30, 2010 | 6.027 | 6.027 | 5.871 | 5.988 | 5,143 | -0.04(-0.65%) |
Apr 29, 2010 | 6.027 | 6.027 | 5.817 | 6.027 | 8,410 | +0.00(+0.00%) |
Apr 28, 2010 | 6.027 | 6.182 | 5.817 | 6.027 | 13,907 | +0.00(+0.00%) |
Apr 27, 2010 | 6.065 | 6.065 | 6.027 | 6.027 | 1,157 | -0.05(-0.90%) |
Apr 26, 2010 | 6.027 | 6.125 | 6.027 | 6.081 | 10,030 | +0.02(+0.39%) |
Apr 23, 2010 | 6.159 | 6.213 | 6.058 | 6.058 | 3,343 | +0.00(+0.03%) |
Apr 22, 2010 | 6.034 | 6.065 | 6.027 | 6.056 | 2,700 | -0.06(-1.04%) |
Apr 21, 2010 | 6.213 | 6.221 | 6.120 | 6.120 | 3,679 | +0.13(+2.11%) |
Apr 20, 2010 | 5.941 | 6.027 | 5.856 | 5.994 | 1,422 | -0.03(-0.55%) |
Apr 19, 2010 | 5.925 | 6.027 | 5.925 | 6.027 | 257 | +0.04(+0.65%) |
Apr 16, 2010 | 6.034 | 6.065 | 5.988 | 5.988 | 3,086 | -0.09(-1.41%) |
Apr 15, 2010 | 6.454 | 6.454 | 5.933 | 6.073 | 8,358 | -0.19(-2.98%) |
Apr 14, 2010 | 6.003 | 6.454 | 6.003 | 6.260 | 11,549 | +0.26(+4.27%) |
Apr 13, 2010 | 5.988 | 6.159 | 5.972 | 6.003 | 2,443 | +0.07(+1.18%) |
Apr 12, 2010 | 5.887 | 5.949 | 5.871 | 5.933 | 2,314 | -0.18(-2.90%) |
Apr 09, 2010 | 6.213 | 6.213 | 5.949 | 6.111 | 2,141 | -0.02(-0.28%) |
Apr 08, 2010 | 6.058 | 6.167 | 5.879 | 6.128 | 5,001 | -0.09(-1.50%) |
Apr 07, 2010 | 6.174 | 6.221 | 6.003 | 6.221 | 7,254 | +0.05(+0.76%) |
Apr 06, 2010 | 6.205 | 6.221 | 6.174 | 6.174 | 950 | +0.00(+0.00%) |
Apr 05, 2010 | 6.190 | 6.210 | 6.174 | 6.174 | 514 | +0.06(+1.02%) |
Apr 01, 2010 | 5.933 | 6.112 | 6.112 | 6.112 | 5,915 | +0.17(+2.88%) |
Mar 31, 2010 | 5.941 | 5.941 | 5.933 | 5.941 | 2,667 | +0.08(+1.33%) |
Mar 30, 2010 | 5.941 | 5.941 | 5.863 | 5.863 | 2,344 | +0.02(+0.27%) |
Mar 29, 2010 | 5.684 | 5.910 | 5.669 | 5.848 | 2,083 | -0.12(-2.08%) |
Mar 26, 2010 | 5.638 | 5.972 | 5.638 | 5.972 | 9,232 | +0.19(+3.23%) |
Mar 25, 2010 | 6.065 | 6.065 | 5.723 | 5.785 | 25,077 | -0.25(-4.12%) |
Mar 24, 2010 | 6.159 | 6.190 | 5.840 | 6.034 | 2,184 | -0.19(-3.00%) |
Mar 23, 2010 | 5.832 | 6.221 | 5.832 | 6.221 | 4,162 | +0.45(+7.82%) |
Mar 22, 2010 | 5.957 | 6.221 | 5.770 | 5.770 | 10,159 | -0.17(-2.88%) |
Mar 19, 2010 | 5.591 | 6.019 | 5.591 | 5.941 | 29,681 | +0.10(+1.73%) |
Mar 18, 2010 | 5.785 | 5.840 | 5.731 | 5.840 | 3,472 | +0.05(+0.94%) |
Mar 17, 2010 | 5.716 | 6.025 | 5.715 | 5.785 | 12,987 | +0.12(+2.06%) |
Mar 15, 2010 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | -0.06(-1.08%) |
Mar 11, 2010 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | -0.01(-0.09%) |
Mar 10, 2010 | 5.846 | 5.854 | 5.736 | 5.736 | 3,375 | -0.11(-1.86%) |
Mar 09, 2010 | 5.845 | 5.845 | 5.845 | 5.845 | 259 | +0.15(+2.55%) |
Mar 08, 2010 | 5.684 | 5.846 | 5.630 | 5.700 | 5,842 | +0.07(+1.23%) |
Mar 05, 2010 | 5.831 | 5.854 | 5.630 | 5.630 | 7,061 | -0.13(-2.27%) |
Mar 03, 2010 | 5.700 | 5.761 | 5.761 | 5.761 | 8,828 | +0.06(+1.08%) |
Mar 02, 2010 | 5.777 | 5.854 | 5.700 | 5.700 | 5,942 | -0.04(-0.67%) |