Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.350 | 5.350 | 5.210 | 5.210 | 5,321 | -0.14(-2.62%) |
May 27, 2010 | 5.300 | 5.350 | 5.300 | 5.350 | 751 | +0.05(+0.94%) |
May 26, 2010 | 5.150 | 5.300 | 5.140 | 5.300 | 10,750 | +0.35(+7.07%) |
May 25, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 5,088 | -0.35(-6.60%) |
May 24, 2010 | 5.300 | 5.310 | 5.300 | 5.300 | 19,422 | +0.02(+0.38%) |
May 21, 2010 | 5.300 | 5.300 | 5.250 | 5.280 | 7,737 | -0.02(-0.38%) |
May 20, 2010 | 5.350 | 5.350 | 5.300 | 5.300 | 8,405 | -0.08(-1.49%) |
May 19, 2010 | 5.410 | 5.410 | 5.380 | 5.380 | 9,974 | -0.11(-2.00%) |
May 18, 2010 | 5.600 | 5.600 | 5.490 | 5.490 | 1,114 | +0.10(+1.86%) |
May 17, 2010 | 5.520 | 5.550 | 5.390 | 5.390 | 6,092 | -0.13(-2.36%) |
May 14, 2010 | 5.500 | 5.620 | 5.500 | 5.520 | 8,606 | -0.03(-0.54%) |
May 13, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 2,549 | -0.01(-0.18%) |
May 12, 2010 | 5.600 | 5.600 | 5.560 | 5.560 | 11,793 | +0.01(+0.18%) |
May 11, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 1,421 | -0.10(-1.77%) |
May 10, 2010 | 5.650 | 5.650 | 5.650 | 5.650 | 23,600 | +0.25(+4.63%) |
May 07, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 11,088 | +0.00(+0.00%) |
May 06, 2010 | 5.460 | 5.460 | 5.400 | 5.400 | 2,867 | -0.07(-1.28%) |
May 05, 2010 | 5.650 | 5.650 | 5.470 | 5.470 | 9,268 | -0.18(-3.19%) |
May 04, 2010 | 5.850 | 5.850 | 5.650 | 5.650 | 17,944 | -0.25(-4.24%) |
May 03, 2010 | 5.930 | 5.930 | 5.900 | 5.900 | 12,330 | -0.05(-0.84%) |
Apr 30, 2010 | 6.030 | 6.060 | 5.950 | 5.950 | 3,292 | +0.00(+0.00%) |
Apr 29, 2010 | 5.950 | 5.950 | 5.950 | 5.950 | 600 | +0.05(+0.85%) |
Apr 28, 2010 | 5.870 | 6.000 | 5.870 | 5.900 | 2,650 | -0.09(-1.50%) |
Apr 27, 2010 | 6.000 | 6.120 | 5.990 | 5.990 | 9,225 | -0.11(-1.80%) |
Apr 26, 2010 | 6.100 | 6.120 | 6.100 | 6.100 | 34,413 | +0.05(+0.83%) |
Apr 23, 2010 | 6.050 | 6.050 | 6.000 | 6.050 | 10,405 | +0.10(+1.68%) |
Apr 22, 2010 | 6.050 | 6.050 | 5.940 | 5.950 | 13,555 | +0.10(+1.71%) |
Apr 21, 2010 | 5.850 | 5.940 | 5.850 | 5.850 | 5,056 | +0.00(+0.00%) |
Apr 20, 2010 | 5.850 | 5.880 | 5.850 | 5.850 | 5,322 | +0.00(+0.00%) |
Apr 19, 2010 | 6.000 | 6.000 | 5.850 | 5.850 | 8,512 | -0.12(-2.01%) |
Apr 16, 2010 | 6.000 | 6.050 | 5.970 | 5.970 | 16,663 | -0.03(-0.50%) |
Apr 15, 2010 | 6.050 | 6.050 | 5.950 | 6.000 | 8,861 | +0.17(+2.92%) |
Apr 14, 2010 | 5.850 | 5.920 | 5.800 | 5.830 | 14,185 | +0.18(+3.19%) |
Apr 13, 2010 | 5.650 | 5.780 | 5.650 | 5.650 | 5,521 | +0.00(+0.00%) |
Apr 12, 2010 | 5.650 | 5.650 | 5.650 | 5.650 | 2,464 | +0.03(+0.53%) |
Apr 09, 2010 | 5.620 | 5.700 | 5.620 | 5.620 | 2,643 | +0.10(+1.81%) |
Apr 08, 2010 | 5.520 | 5.520 | 5.520 | 5.520 | 13,500 | -0.05(-0.90%) |
Apr 07, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 7,400 | +0.00(+0.00%) |
Apr 06, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 3,196 | +0.03(+0.54%) |
Apr 05, 2010 | 5.540 | 5.540 | 5.540 | 5.540 | 2,950 | +0.09(+1.65%) |
Apr 01, 2010 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
Mar 31, 2010 | 5.410 | 5.410 | 5.400 | 5.400 | 1,700 | -0.06(-1.10%) |
Mar 30, 2010 | 5.480 | 5.480 | 5.460 | 5.460 | 2,000 | -0.05(-0.91%) |
Mar 29, 2010 | 5.520 | 5.700 | 5.500 | 5.510 | 11,188 | +0.01(+0.18%) |
Mar 26, 2010 | 5.500 | 5.650 | 5.500 | 5.500 | 4,525 | +0.01(+0.18%) |
Mar 25, 2010 | 5.500 | 5.540 | 5.490 | 5.490 | 11,233 | -0.11(-1.96%) |
Mar 24, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 100,204 | +0.10(+1.82%) |
Mar 23, 2010 | 5.500 | 5.700 | 5.500 | 5.500 | 3,818 | -0.12(-2.14%) |
Mar 22, 2010 | 5.700 | 5.700 | 5.560 | 5.620 | 8,732 | -0.09(-1.58%) |
Mar 19, 2010 | 5.800 | 5.800 | 5.710 | 5.710 | 6,731 | +0.03(+0.53%) |
Mar 18, 2010 | 5.680 | 5.680 | 5.680 | 5.680 | 410 | -0.02(-0.35%) |
Mar 17, 2010 | 5.700 | 5.750 | 5.690 | 5.700 | 14,500 | +0.15(+2.70%) |
Mar 16, 2010 | 5.550 | 5.730 | 5.550 | 5.550 | 11,987 | -0.18(-3.14%) |
Mar 15, 2010 | 5.550 | 5.730 | 5.550 | 5.730 | 3,806 | +0.13(+2.32%) |
Mar 12, 2010 | 5.750 | 5.750 | 5.600 | 5.600 | 17,859 | +0.10(+1.82%) |
Mar 11, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 8,184 | +0.04(+0.73%) |
Mar 10, 2010 | 5.460 | 5.550 | 5.460 | 5.460 | 19,605 | +0.00(+0.00%) |
Mar 09, 2010 | 5.530 | 5.530 | 5.460 | 5.460 | 23,062 | +0.06(+1.11%) |
Mar 08, 2010 | 5.400 | 5.450 | 5.400 | 5.400 | 7,491 | +0.00(+0.00%) |
Mar 05, 2010 | 5.450 | 5.500 | 5.400 | 5.400 | 16,543 | +0.10(+1.89%) |
Mar 04, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 500 | -0.17(-3.11%) |
Mar 03, 2010 | 5.460 | 5.470 | 5.460 | 5.470 | 10,819 | +0.00(+0.00%) |
Mar 02, 2010 | 5.470 | 5.550 | 5.470 | 5.470 | 5,850 | -0.08(-1.44%) |