Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.129 | 5.129 | 5.089 | 5.129 | 17,366 | +0.00(+0.00%) |
May 27, 2010 | 5.143 | 5.169 | 5.116 | 5.129 | 55,518 | +0.00(+0.00%) |
May 26, 2010 | 5.147 | 5.160 | 4.985 | 5.129 | 43,766 | -0.01(-0.26%) |
May 25, 2010 | 5.116 | 5.143 | 5.053 | 5.143 | 40,939 | -0.00(-0.09%) |
May 24, 2010 | 5.093 | 5.152 | 5.093 | 5.147 | 41,146 | +0.03(+0.61%) |
May 21, 2010 | 5.021 | 5.116 | 4.958 | 5.116 | 52,042 | +0.09(+1.79%) |
May 20, 2010 | 5.008 | 5.026 | 4.985 | 5.026 | 23,155 | +0.00(+0.00%) |
May 19, 2010 | 5.044 | 5.044 | 4.999 | 5.026 | 31,019 | -0.03(-0.62%) |
May 18, 2010 | 5.017 | 5.057 | 5.017 | 5.057 | 27,139 | +0.04(+0.81%) |
May 17, 2010 | 5.039 | 5.057 | 4.994 | 5.017 | 60,336 | -0.04(-0.71%) |
May 14, 2010 | 5.053 | 5.116 | 5.039 | 5.053 | 37,995 | -0.07(-1.32%) |
May 13, 2010 | 5.125 | 5.125 | 5.117 | 5.120 | 18,034 | +0.00(+0.00%) |
May 12, 2010 | 5.116 | 5.129 | 5.080 | 5.120 | 25,941 | +0.03(+0.62%) |
May 11, 2010 | 5.080 | 5.089 | 5.075 | 5.089 | 78,943 | +0.02(+0.41%) |
May 10, 2010 | 5.081 | 5.090 | 5.068 | 5.068 | 55,315 | +0.03(+0.62%) |
May 07, 2010 | 5.046 | 5.099 | 4.987 | 5.037 | 49,613 | +0.03(+0.53%) |
May 06, 2010 | 5.130 | 5.171 | 4.961 | 5.010 | 92,542 | -0.12(-2.26%) |
May 05, 2010 | 5.144 | 5.148 | 5.113 | 5.126 | 79,154 | -0.08(-1.54%) |
May 04, 2010 | 5.251 | 5.251 | 5.206 | 5.206 | 9,421 | -0.04(-0.68%) |
May 03, 2010 | 5.246 | 5.260 | 5.242 | 5.242 | 29,786 | +0.02(+0.34%) |
Apr 30, 2010 | 5.197 | 5.224 | 5.166 | 5.224 | 37,296 | +0.04(+0.86%) |
Apr 29, 2010 | 5.162 | 5.179 | 5.139 | 5.179 | 66,121 | +0.03(+0.52%) |
Apr 28, 2010 | 5.139 | 5.153 | 5.099 | 5.153 | 51,947 | +0.03(+0.61%) |
Apr 27, 2010 | 5.135 | 5.175 | 5.095 | 5.121 | 44,874 | -0.00(-0.09%) |
Apr 26, 2010 | 5.144 | 5.166 | 5.090 | 5.126 | 49,295 | -0.01(-0.26%) |
Apr 23, 2010 | 5.108 | 5.139 | 5.063 | 5.139 | 46,090 | +0.03(+0.52%) |
Apr 22, 2010 | 5.108 | 5.117 | 5.054 | 5.113 | 21,421 | +0.02(+0.35%) |
Apr 21, 2010 | 5.068 | 5.095 | 5.032 | 5.095 | 17,238 | +0.03(+0.62%) |
Apr 20, 2010 | 5.095 | 5.121 | 5.063 | 5.063 | 35,770 | -0.03(-0.61%) |
Apr 19, 2010 | 5.139 | 5.139 | 5.059 | 5.095 | 38,393 | -0.02(-0.35%) |
Apr 16, 2010 | 5.081 | 5.117 | 5.081 | 5.113 | 38,371 | +0.02(+0.44%) |
Apr 15, 2010 | 5.229 | 5.229 | 5.090 | 5.090 | 66,861 | -0.12(-2.31%) |
Apr 14, 2010 | 5.260 | 5.273 | 5.206 | 5.211 | 28,416 | -0.04(-0.81%) |
Apr 13, 2010 | 5.246 | 5.264 | 5.171 | 5.253 | 32,297 | +0.03(+0.61%) |
Apr 12, 2010 | 5.157 | 5.296 | 5.090 | 5.221 | 59,976 | +0.05(+0.98%) |
Apr 09, 2010 | 5.153 | 5.184 | 5.153 | 5.171 | 24,301 | +0.03(+0.52%) |
Apr 08, 2010 | 5.090 | 5.175 | 5.086 | 5.144 | 19,932 | +0.04(+0.75%) |
Apr 07, 2010 | 5.070 | 5.105 | 5.061 | 5.105 | 16,605 | +0.04(+0.70%) |
Apr 06, 2010 | 5.061 | 5.088 | 5.039 | 5.070 | 31,403 | -0.04(-0.70%) |
Apr 05, 2010 | 5.105 | 5.181 | 5.088 | 5.105 | 47,702 | +0.01(+0.14%) |
Apr 01, 2010 | 5.096 | 5.098 | 5.098 | 5.098 | 15,317 | +0.01(+0.21%) |
Mar 31, 2010 | 5.105 | 5.136 | 5.070 | 5.088 | 40,620 | -0.02(-0.35%) |
Mar 30, 2010 | 5.123 | 5.136 | 5.105 | 5.105 | 28,269 | +0.00(+0.00%) |
Mar 29, 2010 | 5.079 | 5.105 | 5.048 | 5.105 | 35,617 | +0.03(+0.50%) |
Mar 26, 2010 | 5.065 | 5.080 | 5.052 | 5.080 | 13,080 | +0.02(+0.38%) |
Mar 25, 2010 | 5.061 | 5.061 | 5.039 | 5.061 | 31,024 | +0.01(+0.20%) |
Mar 24, 2010 | 5.048 | 5.079 | 5.021 | 5.051 | 37,244 | -0.01(-0.20%) |
Mar 23, 2010 | 5.025 | 5.070 | 5.025 | 5.061 | 39,528 | +0.04(+0.80%) |
Mar 22, 2010 | 4.950 | 5.025 | 4.950 | 5.021 | 28,841 | +0.06(+1.16%) |
Mar 19, 2010 | 4.954 | 4.977 | 4.941 | 4.963 | 79,515 | +0.01(+0.18%) |
Mar 18, 2010 | 4.994 | 4.994 | 4.941 | 4.954 | 71,688 | -0.04(-0.80%) |
Mar 17, 2010 | 4.954 | 5.016 | 4.954 | 4.994 | 19,849 | +0.01(+0.18%) |
Mar 16, 2010 | 4.954 | 5.012 | 4.953 | 4.985 | 49,324 | +0.00(+0.09%) |
Mar 15, 2010 | 4.968 | 4.981 | 4.950 | 4.981 | 171,736 | -0.01(-0.27%) |
Mar 12, 2010 | 4.990 | 5.012 | 4.990 | 4.994 | 9,566 | +0.01(+0.18%) |
Mar 11, 2010 | 5.061 | 5.074 | 4.985 | 4.985 | 90,114 | -0.09(-1.75%) |
Mar 10, 2010 | 5.119 | 5.119 | 5.061 | 5.074 | 46,184 | -0.04(-0.69%) |
Mar 09, 2010 | 5.096 | 5.110 | 5.070 | 5.110 | 26,578 | +0.03(+0.67%) |
Mar 08, 2010 | 5.102 | 5.111 | 5.032 | 5.076 | 49,275 | -0.03(-0.61%) |
Mar 05, 2010 | 5.010 | 5.107 | 5.010 | 5.107 | 41,687 | +0.10(+2.03%) |
Mar 04, 2010 | 5.036 | 5.094 | 5.005 | 5.005 | 16,618 | -0.01(-0.18%) |
Mar 03, 2010 | 5.023 | 5.036 | 5.014 | 5.014 | 10,476 | -0.01(-0.18%) |
Mar 02, 2010 | 5.054 | 5.076 | 5.023 | 5.023 | 17,522 | -0.00(-0.09%) |