Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.560 | 5.600 | 5.530 | 5.560 | 25,015 | +0.00(+0.00%) |
May 27, 2010 | 5.490 | 5.710 | 5.490 | 5.560 | 41,210 | +0.15(+2.77%) |
May 26, 2010 | 5.180 | 5.550 | 5.180 | 5.410 | 74,306 | +0.30(+5.87%) |
May 25, 2010 | 5.020 | 5.140 | 4.880 | 5.110 | 81,395 | -0.06(-1.16%) |
May 24, 2010 | 5.160 | 5.300 | 5.150 | 5.170 | 45,878 | -0.01(-0.23%) |
May 21, 2010 | 5.100 | 5.340 | 5.050 | 5.182 | 63,715 | +0.00(+0.04%) |
May 20, 2010 | 5.240 | 5.500 | 5.150 | 5.180 | 130,476 | -0.41(-7.39%) |
May 19, 2010 | 5.650 | 5.720 | 5.410 | 5.593 | 37,285 | -0.16(-2.73%) |
May 18, 2010 | 5.770 | 5.940 | 5.650 | 5.750 | 41,387 | -0.06(-1.03%) |
May 17, 2010 | 5.870 | 5.870 | 5.550 | 5.810 | 67,026 | -0.08(-1.36%) |
May 14, 2010 | 6.150 | 6.250 | 5.760 | 5.890 | 63,808 | -0.30(-4.85%) |
May 13, 2010 | 6.300 | 6.330 | 6.160 | 6.190 | 23,171 | -0.01(-0.16%) |
May 12, 2010 | 6.070 | 6.350 | 6.070 | 6.200 | 37,941 | +0.20(+3.33%) |
May 11, 2010 | 6.000 | 6.050 | 5.860 | 6.000 | 27,993 | +0.01(+0.17%) |
May 10, 2010 | 5.970 | 6.150 | 5.860 | 5.990 | 57,092 | +0.28(+4.90%) |
May 07, 2010 | 5.780 | 5.950 | 5.551 | 5.710 | 84,347 | -0.05(-0.87%) |
May 06, 2010 | 6.000 | 6.100 | 5.650 | 5.760 | 117,308 | -0.29(-4.87%) |
May 05, 2010 | 5.927 | 6.160 | 5.900 | 6.055 | 99,681 | -0.08(-1.38%) |
May 04, 2010 | 6.380 | 6.420 | 5.920 | 6.140 | 86,014 | -0.27(-4.21%) |
May 03, 2010 | 6.360 | 6.530 | 6.360 | 6.410 | 61,331 | +0.06(+0.94%) |
Apr 30, 2010 | 6.490 | 6.700 | 6.230 | 6.350 | 80,712 | -0.19(-2.91%) |
Apr 29, 2010 | 6.630 | 6.864 | 6.390 | 6.540 | 238,794 | -0.07(-1.06%) |
Apr 28, 2010 | 6.080 | 6.670 | 5.760 | 6.610 | 626,891 | +0.80(+13.69%) |
Apr 27, 2010 | 5.770 | 5.814 | 5.700 | 5.814 | 182,686 | +0.05(+0.80%) |
Apr 26, 2010 | 5.730 | 5.820 | 5.670 | 5.768 | 106,195 | +0.07(+1.19%) |
Apr 23, 2010 | 5.580 | 5.766 | 5.500 | 5.700 | 84,884 | +0.06(+1.06%) |
Apr 22, 2010 | 5.681 | 5.720 | 5.610 | 5.640 | 35,313 | -0.07(-1.23%) |
Apr 21, 2010 | 5.640 | 5.750 | 5.560 | 5.710 | 71,849 | +0.05(+0.88%) |
Apr 20, 2010 | 5.850 | 5.850 | 5.630 | 5.660 | 44,591 | -0.14(-2.41%) |
Apr 19, 2010 | 5.600 | 5.880 | 5.370 | 5.800 | 109,174 | +0.26(+4.69%) |
Apr 16, 2010 | 5.740 | 5.750 | 5.490 | 5.540 | 50,418 | -0.18(-3.15%) |
Apr 15, 2010 | 5.850 | 5.900 | 5.680 | 5.720 | 34,696 | -0.14(-2.39%) |
Apr 14, 2010 | 5.790 | 5.950 | 5.770 | 5.860 | 55,159 | +0.14(+2.45%) |
Apr 13, 2010 | 5.840 | 5.840 | 5.680 | 5.720 | 32,230 | -0.10(-1.72%) |
Apr 12, 2010 | 5.740 | 5.890 | 5.700 | 5.820 | 49,446 | +0.15(+2.65%) |
Apr 09, 2010 | 5.420 | 5.720 | 5.310 | 5.670 | 50,508 | +0.21(+3.85%) |
Apr 08, 2010 | 5.420 | 5.500 | 5.280 | 5.460 | 38,479 | +0.00(+0.00%) |
Apr 07, 2010 | 5.190 | 5.500 | 5.190 | 5.460 | 66,686 | +0.27(+5.20%) |
Apr 06, 2010 | 5.260 | 5.450 | 5.110 | 5.190 | 107,891 | -0.12(-2.26%) |
Apr 05, 2010 | 5.280 | 5.480 | 5.230 | 5.310 | 157,255 | +0.08(+1.53%) |
Apr 01, 2010 | 5.220 | 5.230 | 5.230 | 5.230 | 101,200 | +0.08(+1.55%) |
Mar 31, 2010 | 5.190 | 5.230 | 5.020 | 5.150 | 65,826 | -0.07(-1.34%) |
Mar 30, 2010 | 5.520 | 5.640 | 5.220 | 5.220 | 62,171 | -0.32(-5.78%) |
Mar 29, 2010 | 5.370 | 5.540 | 5.150 | 5.540 | 63,045 | +0.22(+4.14%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.300 | 5.320 | 45,528 | -0.30(-5.34%) |
Mar 25, 2010 | 5.390 | 5.700 | 5.020 | 5.620 | 105,936 | +0.16(+2.93%) |
Mar 24, 2010 | 5.480 | 5.510 | 5.370 | 5.460 | 40,169 | +0.00(+0.00%) |
Mar 23, 2010 | 5.430 | 5.560 | 5.390 | 5.460 | 37,757 | +0.08(+1.45%) |
Mar 22, 2010 | 5.110 | 5.440 | 5.081 | 5.382 | 77,878 | +0.14(+2.71%) |
Mar 19, 2010 | 5.220 | 5.250 | 5.020 | 5.240 | 102,937 | +0.00(+0.00%) |
Mar 18, 2010 | 5.360 | 5.390 | 5.090 | 5.240 | 142,295 | -0.15(-2.78%) |
Mar 17, 2010 | 5.410 | 5.620 | 5.310 | 5.390 | 79,557 | -0.11(-2.00%) |
Mar 16, 2010 | 5.780 | 5.780 | 5.500 | 5.500 | 42,793 | -0.27(-4.68%) |
Mar 15, 2010 | 5.730 | 5.800 | 5.400 | 5.770 | 63,841 | +0.04(+0.70%) |
Mar 12, 2010 | 5.860 | 5.870 | 5.670 | 5.730 | 63,628 | -0.11(-1.88%) |
Mar 11, 2010 | 6.020 | 6.040 | 5.810 | 5.840 | 56,558 | -0.18(-2.99%) |
Mar 10, 2010 | 5.850 | 6.050 | 5.840 | 6.020 | 49,361 | +0.15(+2.56%) |
Mar 09, 2010 | 5.850 | 6.100 | 5.750 | 5.870 | 128,692 | +0.14(+2.44%) |
Mar 08, 2010 | 5.620 | 5.910 | 5.570 | 5.730 | 98,046 | +0.00(+0.00%) |
Mar 05, 2010 | 5.620 | 5.820 | 5.520 | 5.730 | 69,997 | +0.17(+3.06%) |
Mar 04, 2010 | 5.660 | 5.950 | 5.300 | 5.560 | 221,239 | -0.14(-2.46%) |
Mar 03, 2010 | 5.630 | 5.750 | 5.500 | 5.700 | 124,152 | +0.11(+1.97%) |
Mar 02, 2010 | 5.350 | 5.680 | 5.350 | 5.590 | 99,236 | +0.24(+4.49%) |