Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.469 | 5.535 | 5.451 | 5.469 | 28,968 | -0.06(-1.02%) |
May 27, 2010 | 5.436 | 5.526 | 5.436 | 5.526 | 28,203 | +0.14(+2.62%) |
May 26, 2010 | 5.507 | 5.526 | 5.385 | 5.385 | 637 | +0.00(+0.09%) |
May 25, 2010 | 5.253 | 5.380 | 5.253 | 5.380 | 68,104 | -0.05(-0.95%) |
May 24, 2010 | 5.493 | 5.493 | 5.407 | 5.432 | 19,624 | -0.00(-0.06%) |
May 21, 2010 | 5.243 | 5.484 | 5.243 | 5.435 | 33,765 | +0.07(+1.28%) |
May 20, 2010 | 5.413 | 5.441 | 5.342 | 5.366 | 53,776 | -0.22(-3.96%) |
May 19, 2010 | 5.601 | 5.634 | 5.545 | 5.587 | 37,721 | -0.03(-0.50%) |
May 18, 2010 | 5.804 | 5.804 | 5.611 | 5.615 | 27,034 | -0.08(-1.41%) |
May 17, 2010 | 5.709 | 5.738 | 5.611 | 5.695 | 81,640 | -0.02(-0.41%) |
May 14, 2010 | 5.719 | 5.775 | 5.653 | 5.719 | 48,696 | -0.07(-1.22%) |
May 13, 2010 | 5.818 | 5.818 | 5.780 | 5.789 | 55,569 | -0.07(-1.13%) |
May 12, 2010 | 5.742 | 5.860 | 5.742 | 5.855 | 68,206 | +0.12(+2.05%) |
May 11, 2010 | 5.752 | 5.771 | 5.719 | 5.738 | 116,886 | -0.05(-0.89%) |
May 10, 2010 | 5.737 | 5.789 | 5.726 | 5.789 | 51,911 | +0.30(+5.49%) |
May 07, 2010 | 5.601 | 5.667 | 5.446 | 5.488 | 116,606 | -0.04(-0.77%) |
May 06, 2010 | 5.818 | 5.818 | 3.742 | 5.531 | 372,307 | -0.30(-5.09%) |
May 05, 2010 | 5.855 | 5.898 | 5.818 | 5.827 | 173,652 | -0.05(-0.88%) |
May 04, 2010 | 5.964 | 5.964 | 5.870 | 5.879 | 52,111 | -0.14(-2.35%) |
May 03, 2010 | 5.982 | 6.025 | 5.982 | 6.020 | 39,510 | +0.04(+0.63%) |
Apr 30, 2010 | 6.029 | 6.029 | 5.982 | 5.982 | 41,078 | -0.05(-0.78%) |
Apr 29, 2010 | 5.940 | 6.058 | 5.940 | 6.029 | 42,535 | +0.06(+1.02%) |
Apr 28, 2010 | 5.982 | 6.011 | 5.964 | 5.968 | 46,328 | +0.01(+0.21%) |
Apr 27, 2010 | 6.039 | 6.039 | 5.949 | 5.956 | 62,147 | -0.13(-2.07%) |
Apr 26, 2010 | 6.095 | 6.095 | 6.067 | 6.081 | 23,880 | +0.02(+0.39%) |
Apr 23, 2010 | 5.992 | 6.058 | 5.992 | 6.058 | 14,765 | +0.03(+0.55%) |
Apr 22, 2010 | 6.025 | 6.025 | 5.987 | 6.025 | 25,509 | +0.01(+0.16%) |
Apr 21, 2010 | 6.119 | 6.119 | 6.011 | 6.015 | 29,975 | -0.04(-0.70%) |
Apr 20, 2010 | 5.992 | 6.077 | 5.992 | 6.058 | 46,540 | +0.04(+0.63%) |
Apr 19, 2010 | 6.081 | 6.095 | 5.997 | 6.020 | 73,099 | -0.04(-0.62%) |
Apr 16, 2010 | 6.072 | 6.105 | 6.025 | 6.058 | 41,511 | -0.06(-1.00%) |
Apr 15, 2010 | 6.166 | 6.166 | 6.119 | 6.119 | 62,848 | -0.05(-0.76%) |
Apr 14, 2010 | 6.099 | 6.208 | 6.086 | 6.166 | 82,657 | +0.09(+1.55%) |
Apr 13, 2010 | 6.067 | 6.105 | 6.067 | 6.072 | 89,299 | -0.04(-0.69%) |
Apr 12, 2010 | 6.044 | 6.119 | 6.044 | 6.114 | 64,059 | +0.06(+1.01%) |
Apr 09, 2010 | 6.025 | 6.067 | 6.001 | 6.053 | 72,630 | +0.04(+0.61%) |
Apr 08, 2010 | 5.935 | 6.044 | 5.935 | 6.016 | 61,488 | +0.03(+0.57%) |
Apr 07, 2010 | 6.025 | 6.042 | 5.982 | 5.982 | 61,057 | -0.07(-1.09%) |
Apr 06, 2010 | 6.039 | 6.048 | 6.006 | 6.048 | 70,016 | -0.01(-0.16%) |
Apr 05, 2010 | 6.025 | 6.062 | 6.010 | 6.058 | 38,433 | +0.03(+0.47%) |
Apr 01, 2010 | 5.978 | 6.029 | 6.029 | 6.029 | 32,505 | +0.05(+0.87%) |
Mar 31, 2010 | 5.926 | 6.001 | 5.907 | 5.978 | 48,586 | +0.02(+0.31%) |
Mar 30, 2010 | 5.926 | 5.997 | 5.907 | 5.959 | 73,794 | +0.01(+0.09%) |
Mar 29, 2010 | 5.912 | 5.964 | 5.907 | 5.954 | 38,016 | +0.04(+0.64%) |
Mar 26, 2010 | 5.968 | 5.968 | 5.902 | 5.917 | 41,163 | -0.01(-0.24%) |
Mar 25, 2010 | 5.907 | 5.982 | 5.907 | 5.931 | 31,120 | +0.02(+0.32%) |
Mar 24, 2010 | 5.935 | 5.964 | 5.912 | 5.912 | 133,454 | -0.04(-0.59%) |
Mar 23, 2010 | 5.902 | 5.949 | 5.898 | 5.947 | 38,639 | +0.05(+0.84%) |
Mar 22, 2010 | 5.851 | 5.902 | 5.747 | 5.898 | 52,508 | +0.05(+0.80%) |
Mar 19, 2010 | 5.959 | 5.959 | 5.837 | 5.851 | 53,020 | -0.08(-1.43%) |
Mar 18, 2010 | 5.982 | 5.987 | 5.931 | 5.935 | 88,309 | -0.08(-1.33%) |
Mar 17, 2010 | 5.968 | 6.034 | 5.968 | 6.015 | 54,216 | +0.04(+0.63%) |
Mar 16, 2010 | 5.992 | 5.992 | 5.926 | 5.978 | 63,458 | +0.08(+1.28%) |
Mar 15, 2010 | 5.908 | 5.962 | 5.902 | 5.902 | 110,282 | +0.02(+0.31%) |
Mar 12, 2010 | 5.889 | 5.916 | 5.833 | 5.884 | 100,582 | -0.01(-0.23%) |
Mar 11, 2010 | 5.879 | 5.898 | 5.866 | 5.898 | 32,438 | +0.02(+0.31%) |
Mar 10, 2010 | 5.829 | 5.884 | 5.829 | 5.879 | 27,771 | +0.01(+0.16%) |
Mar 09, 2010 | 5.870 | 5.870 | 5.824 | 5.870 | 29,174 | +0.01(+0.24%) |
Mar 08, 2010 | 5.879 | 5.879 | 5.856 | 5.856 | 37,618 | -0.02(-0.41%) |
Mar 05, 2010 | 5.773 | 5.889 | 5.773 | 5.880 | 74,448 | +0.11(+1.93%) |
Mar 04, 2010 | 5.755 | 5.796 | 5.732 | 5.769 | 38,009 | +0.02(+0.32%) |
Mar 03, 2010 | 5.759 | 5.774 | 5.741 | 5.750 | 34,767 | -0.01(-0.16%) |
Mar 02, 2010 | 5.727 | 5.824 | 5.727 | 5.759 | 49,619 | -0.00(-0.08%) |