Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.769 | 5.769 | 5.610 | 5.769 | 221,875 | +0.11(+1.95%) |
May 27, 2010 | 5.592 | 5.665 | 5.488 | 5.659 | 83,586 | +0.11(+1.99%) |
May 26, 2010 | 5.549 | 5.629 | 5.512 | 5.549 | 762 | +0.01(+0.22%) |
May 25, 2010 | 5.402 | 5.549 | 5.402 | 5.537 | 138,615 | +0.06(+1.12%) |
May 24, 2010 | 5.573 | 5.598 | 5.475 | 5.475 | 102,755 | -0.07(-1.22%) |
May 21, 2010 | 5.426 | 5.586 | 5.402 | 5.543 | 133,896 | +0.06(+1.12%) |
May 20, 2010 | 5.549 | 5.567 | 5.482 | 5.482 | 204,655 | -0.18(-3.14%) |
May 19, 2010 | 5.567 | 5.708 | 5.567 | 5.659 | 142,475 | +0.06(+1.09%) |
May 18, 2010 | 5.708 | 5.757 | 5.586 | 5.598 | 148,673 | -0.06(-1.08%) |
May 17, 2010 | 5.659 | 5.720 | 5.586 | 5.659 | 97,350 | +0.01(+0.11%) |
May 14, 2010 | 5.653 | 5.653 | 5.543 | 5.653 | 87,005 | -0.01(-0.22%) |
May 13, 2010 | 5.671 | 5.696 | 5.616 | 5.665 | 114,875 | -0.02(-0.43%) |
May 12, 2010 | 5.543 | 5.739 | 5.543 | 5.690 | 107,542 | +0.15(+2.65%) |
May 11, 2010 | 5.518 | 5.586 | 5.512 | 5.543 | 101,277 | -0.04(-0.66%) |
May 10, 2010 | 5.518 | 5.610 | 5.500 | 5.580 | 147,312 | +0.21(+4.00%) |
May 07, 2010 | 5.353 | 5.414 | 5.328 | 5.365 | 208,421 | -0.02(-0.34%) |
May 06, 2010 | 5.586 | 5.592 | 5.359 | 5.384 | 270,267 | -0.19(-3.41%) |
May 05, 2010 | 5.641 | 5.681 | 5.555 | 5.573 | 95,528 | -0.05(-0.87%) |
May 04, 2010 | 5.702 | 5.745 | 5.573 | 5.622 | 206,712 | -0.13(-2.34%) |
May 03, 2010 | 5.702 | 5.757 | 5.678 | 5.757 | 89,755 | +0.08(+1.40%) |
Apr 30, 2010 | 5.776 | 5.812 | 5.678 | 5.678 | 251,604 | -0.08(-1.38%) |
Apr 29, 2010 | 5.665 | 5.757 | 5.665 | 5.757 | 113,053 | +0.13(+2.29%) |
Apr 28, 2010 | 5.653 | 5.659 | 5.569 | 5.629 | 91,007 | +0.07(+1.32%) |
Apr 27, 2010 | 5.678 | 5.678 | 5.518 | 5.555 | 160,881 | -0.11(-1.95%) |
Apr 26, 2010 | 5.598 | 5.678 | 5.598 | 5.665 | 137,800 | +0.07(+1.20%) |
Apr 23, 2010 | 5.573 | 5.604 | 5.561 | 5.598 | 56,220 | +0.03(+0.55%) |
Apr 22, 2010 | 5.512 | 5.604 | 5.500 | 5.567 | 91,946 | +0.06(+1.00%) |
Apr 21, 2010 | 5.543 | 5.543 | 5.500 | 5.512 | 85,903 | -0.03(-0.55%) |
Apr 20, 2010 | 5.506 | 5.543 | 5.506 | 5.543 | 58,000 | +0.03(+0.56%) |
Apr 19, 2010 | 5.555 | 5.567 | 5.494 | 5.512 | 66,242 | -0.04(-0.77%) |
Apr 16, 2010 | 5.598 | 5.598 | 5.482 | 5.555 | 190,409 | -0.03(-0.55%) |
Apr 15, 2010 | 5.580 | 5.604 | 5.567 | 5.586 | 83,981 | -0.01(-0.22%) |
Apr 14, 2010 | 5.573 | 5.598 | 5.561 | 5.598 | 140,137 | +0.03(+0.55%) |
Apr 13, 2010 | 5.580 | 5.580 | 5.567 | 5.567 | 148,400 | +0.00(+0.00%) |
Apr 12, 2010 | 5.573 | 5.573 | 5.537 | 5.567 | 113,074 | +0.01(+0.11%) |
Apr 09, 2010 | 5.567 | 5.573 | 5.555 | 5.561 | 75,034 | +0.00(+0.00%) |
Apr 08, 2010 | 5.561 | 5.573 | 5.548 | 5.561 | 61,112 | -0.01(-0.22%) |
Apr 07, 2010 | 5.573 | 5.592 | 5.555 | 5.573 | 147,102 | +0.00(+0.00%) |
Apr 06, 2010 | 5.586 | 5.586 | 5.561 | 5.573 | 223,319 | +0.00(+0.00%) |
Apr 05, 2010 | 5.506 | 5.573 | 5.506 | 5.573 | 150,539 | +0.05(+0.89%) |
Apr 01, 2010 | 5.524 | 5.524 | 5.524 | 5.524 | 124,088 | +0.01(+0.22%) |
Mar 31, 2010 | 5.531 | 5.573 | 5.512 | 5.512 | 159,197 | -0.01(-0.22%) |
Mar 30, 2010 | 5.537 | 5.592 | 5.512 | 5.524 | 86,280 | +0.02(+0.45%) |
Mar 29, 2010 | 5.543 | 5.543 | 5.482 | 5.500 | 165,312 | +0.01(+0.11%) |
Mar 26, 2010 | 5.506 | 5.542 | 5.482 | 5.494 | 118,329 | -0.04(-0.65%) |
Mar 25, 2010 | 5.559 | 5.571 | 5.524 | 5.530 | 135,032 | -0.02(-0.43%) |
Mar 24, 2010 | 5.554 | 5.571 | 5.530 | 5.554 | 153,464 | -0.01(-0.21%) |
Mar 23, 2010 | 5.589 | 5.589 | 5.518 | 5.565 | 162,901 | +0.01(+0.11%) |
Mar 22, 2010 | 5.404 | 5.583 | 5.404 | 5.559 | 512,868 | +0.15(+2.76%) |
Mar 19, 2010 | 5.440 | 5.440 | 5.386 | 5.410 | 281,353 | -0.03(-0.55%) |
Mar 18, 2010 | 5.386 | 5.458 | 5.374 | 5.440 | 1,372,173 | +0.05(+0.89%) |
Mar 17, 2010 | 5.374 | 5.398 | 5.368 | 5.392 | 129,728 | +0.02(+0.33%) |
Mar 16, 2010 | 5.374 | 5.374 | 5.353 | 5.374 | 47,235 | +0.01(+0.11%) |
Mar 15, 2010 | 5.356 | 5.368 | 5.350 | 5.368 | 59,981 | -0.01(-0.11%) |
Mar 12, 2010 | 5.368 | 5.374 | 5.362 | 5.374 | 118,445 | +0.00(+0.00%) |
Mar 11, 2010 | 5.368 | 5.374 | 5.362 | 5.374 | 176,531 | +0.00(+0.00%) |
Mar 10, 2010 | 5.374 | 5.374 | 5.362 | 5.374 | 112,364 | +0.00(+0.00%) |
Mar 09, 2010 | 5.374 | 5.386 | 5.356 | 5.374 | 57,246 | +0.01(+0.11%) |
Mar 08, 2010 | 5.374 | 5.374 | 5.333 | 5.368 | 117,192 | -0.01(-0.22%) |
Mar 05, 2010 | 5.374 | 5.380 | 5.362 | 5.380 | 83,556 | +0.01(+0.11%) |
Mar 04, 2010 | 5.368 | 5.380 | 5.362 | 5.374 | 81,138 | +0.01(+0.22%) |
Mar 03, 2010 | 5.374 | 5.374 | 5.345 | 5.362 | 135,745 | -0.01(-0.22%) |
Mar 02, 2010 | 5.374 | 5.374 | 5.333 | 5.374 | 66,987 | +0.02(+0.45%) |