Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.735 | 5.727 | 5.495 | 5.524 | 23,918 | -0.21(-3.68%) |
May 27, 2010 | 5.410 | 5.743 | 5.410 | 5.735 | 32,940 | +0.44(+8.28%) |
May 26, 2010 | 5.394 | 5.515 | 5.215 | 5.296 | 32,057 | +0.05(+0.93%) |
May 25, 2010 | 5.199 | 5.329 | 5.182 | 5.247 | 28,673 | -0.06(-1.22%) |
May 24, 2010 | 5.215 | 5.361 | 5.215 | 5.312 | 35,717 | +0.10(+1.87%) |
May 21, 2010 | 5.166 | 5.345 | 5.136 | 5.215 | 49,585 | -0.02(-0.47%) |
May 20, 2010 | 5.426 | 5.670 | 5.126 | 5.239 | 63,120 | -0.32(-5.84%) |
May 19, 2010 | 5.548 | 5.710 | 5.483 | 5.564 | 33,942 | -0.02(-0.44%) |
May 18, 2010 | 5.775 | 5.816 | 5.548 | 5.589 | 33,028 | -0.09(-1.57%) |
May 17, 2010 | 5.735 | 5.816 | 5.597 | 5.678 | 24,536 | -0.01(-0.14%) |
May 14, 2010 | 5.930 | 5.930 | 5.564 | 5.686 | 28,774 | -0.30(-5.02%) |
May 13, 2010 | 6.092 | 6.133 | 5.962 | 5.987 | 26,651 | -0.13(-2.12%) |
May 12, 2010 | 5.840 | 6.165 | 5.686 | 6.117 | 46,418 | +0.23(+3.86%) |
May 11, 2010 | 5.759 | 5.905 | 5.719 | 5.889 | 25,799 | +0.10(+1.68%) |
May 10, 2010 | 5.686 | 5.816 | 5.564 | 5.792 | 54,721 | +0.37(+6.90%) |
May 07, 2010 | 5.394 | 5.662 | 5.385 | 5.418 | 42,796 | +0.02(+0.45%) |
May 06, 2010 | 5.654 | 5.767 | 5.247 | 5.394 | 47,057 | -0.23(-4.05%) |
May 05, 2010 | 5.727 | 5.743 | 5.613 | 5.621 | 52,736 | +0.02(+0.29%) |
May 04, 2010 | 5.589 | 5.670 | 5.377 | 5.605 | 47,851 | -0.08(-1.43%) |
May 03, 2010 | 5.629 | 5.751 | 5.288 | 5.686 | 68,562 | +0.10(+1.74%) |
Apr 30, 2010 | 6.068 | 6.458 | 5.556 | 5.589 | 90,314 | +0.05(+0.88%) |
Apr 29, 2010 | 5.450 | 5.556 | 5.394 | 5.540 | 37,932 | +0.17(+3.18%) |
Apr 28, 2010 | 5.329 | 5.426 | 5.296 | 5.369 | 24,531 | +0.06(+1.07%) |
Apr 27, 2010 | 5.670 | 5.727 | 5.296 | 5.312 | 45,296 | -0.39(-6.84%) |
Apr 26, 2010 | 5.564 | 5.857 | 5.564 | 5.702 | 21,742 | +0.17(+3.08%) |
Apr 23, 2010 | 5.564 | 5.605 | 5.475 | 5.532 | 21,546 | +0.05(+0.89%) |
Apr 22, 2010 | 5.450 | 5.524 | 5.394 | 5.483 | 27,587 | -0.04(-0.74%) |
Apr 21, 2010 | 5.515 | 5.540 | 5.385 | 5.524 | 30,540 | +0.00(+0.00%) |
Apr 20, 2010 | 5.499 | 5.524 | 5.491 | 5.524 | 13,029 | +0.03(+0.59%) |
Apr 19, 2010 | 5.442 | 5.524 | 5.386 | 5.491 | 10,689 | +0.01(+0.15%) |
Apr 16, 2010 | 5.499 | 5.605 | 5.442 | 5.483 | 24,248 | -0.02(-0.30%) |
Apr 15, 2010 | 5.491 | 5.515 | 5.426 | 5.499 | 25,801 | +0.00(+0.00%) |
Apr 14, 2010 | 5.329 | 5.499 | 5.223 | 5.499 | 42,655 | +0.20(+3.83%) |
Apr 13, 2010 | 5.280 | 5.329 | 5.215 | 5.296 | 39,464 | +0.03(+0.62%) |
Apr 12, 2010 | 5.402 | 5.402 | 5.264 | 5.264 | 48,445 | -0.09(-1.67%) |
Apr 09, 2010 | 5.280 | 5.361 | 5.280 | 5.353 | 21,632 | +0.07(+1.38%) |
Apr 08, 2010 | 5.296 | 5.345 | 5.280 | 5.280 | 7,017 | -0.02(-0.31%) |
Apr 07, 2010 | 5.247 | 5.524 | 5.247 | 5.296 | 22,634 | +0.02(+0.46%) |
Apr 06, 2010 | 5.247 | 5.303 | 5.174 | 5.272 | 14,129 | +0.08(+1.56%) |
Apr 05, 2010 | 5.052 | 5.256 | 5.052 | 5.191 | 30,086 | +0.13(+2.57%) |
Apr 01, 2010 | 5.052 | 5.061 | 5.061 | 5.061 | 42,472 | +0.02(+0.48%) |
Mar 31, 2010 | 4.987 | 5.085 | 4.987 | 5.036 | 17,305 | +0.01(+0.16%) |
Mar 30, 2010 | 4.890 | 5.130 | 4.890 | 5.028 | 17,422 | +0.02(+0.32%) |
Mar 29, 2010 | 5.012 | 5.185 | 4.825 | 5.012 | 14,589 | +0.00(+0.00%) |
Mar 26, 2010 | 4.963 | 5.134 | 4.760 | 5.012 | 47,372 | -0.09(-1.75%) |
Mar 25, 2010 | 5.158 | 5.247 | 5.093 | 5.101 | 26,584 | +0.01(+0.16%) |
Mar 24, 2010 | 5.138 | 5.215 | 5.085 | 5.093 | 10,545 | -0.06(-1.26%) |
Mar 23, 2010 | 5.093 | 5.199 | 5.093 | 5.158 | 18,350 | -0.01(-0.16%) |
Mar 22, 2010 | 5.004 | 5.304 | 4.963 | 5.166 | 9,291 | +0.13(+2.58%) |
Mar 19, 2010 | 5.264 | 5.264 | 4.987 | 5.036 | 81,737 | -0.19(-3.58%) |
Mar 18, 2010 | 5.174 | 5.321 | 5.174 | 5.223 | 53,538 | -0.12(-2.28%) |
Mar 17, 2010 | 5.256 | 5.410 | 5.109 | 5.345 | 9,867 | +0.11(+2.02%) |
Mar 16, 2010 | 5.418 | 5.418 | 5.061 | 5.239 | 39,985 | -0.17(-3.15%) |
Mar 15, 2010 | 5.524 | 5.589 | 5.394 | 5.410 | 26,030 | -0.22(-3.90%) |
Mar 12, 2010 | 5.670 | 5.670 | 5.524 | 5.629 | 15,194 | -0.04(-0.72%) |
Mar 11, 2010 | 5.597 | 5.678 | 5.524 | 5.670 | 16,943 | +0.02(+0.29%) |
Mar 10, 2010 | 5.605 | 5.654 | 5.524 | 5.654 | 20,439 | +0.03(+0.58%) |
Mar 09, 2010 | 5.377 | 5.629 | 5.377 | 5.621 | 6,546 | +0.07(+1.32%) |
Mar 08, 2010 | 5.361 | 5.564 | 5.361 | 5.548 | 13,151 | -0.03(-0.58%) |
Mar 05, 2010 | 5.394 | 5.580 | 5.394 | 5.580 | 23,854 | +0.20(+3.78%) |
Mar 04, 2010 | 5.345 | 5.394 | 5.288 | 5.377 | 8,072 | +0.03(+0.61%) |
Mar 03, 2010 | 5.280 | 5.402 | 5.280 | 5.345 | 7,944 | +0.09(+1.70%) |
Mar 02, 2010 | 5.377 | 5.407 | 5.166 | 5.256 | 48,622 | -0.07(-1.37%) |