Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.243 | 5.317 | 5.243 | 5.243 | 181,508 | -0.06(-1.13%) |
May 27, 2010 | 5.312 | 5.322 | 5.285 | 5.303 | 116,424 | +0.03(+0.52%) |
May 26, 2010 | 5.271 | 5.312 | 5.266 | 5.275 | 109,638 | +0.00(+0.00%) |
May 25, 2010 | 5.266 | 5.275 | 5.220 | 5.275 | 776 | -0.01(-0.17%) |
May 24, 2010 | 5.257 | 5.299 | 5.252 | 5.285 | 64,680 | +0.03(+0.61%) |
May 21, 2010 | 5.234 | 5.299 | 5.229 | 5.252 | 82,243 | -0.03(-0.52%) |
May 20, 2010 | 5.243 | 5.280 | 5.225 | 5.280 | 168,913 | -0.02(-0.47%) |
May 19, 2010 | 5.323 | 5.346 | 5.296 | 5.305 | 134,482 | -0.01(-0.26%) |
May 18, 2010 | 5.309 | 5.319 | 5.296 | 5.319 | 221,446 | +0.02(+0.43%) |
May 17, 2010 | 5.273 | 5.296 | 5.254 | 5.296 | 204,550 | +0.00(+0.00%) |
May 14, 2010 | 5.296 | 5.296 | 5.250 | 5.296 | 148,910 | +0.01(+0.17%) |
May 13, 2010 | 5.282 | 5.287 | 5.264 | 5.286 | 218,317 | +0.03(+0.52%) |
May 12, 2010 | 5.236 | 5.264 | 5.227 | 5.259 | 94,382 | +0.02(+0.44%) |
May 11, 2010 | 5.219 | 5.250 | 5.219 | 5.236 | 153,673 | +0.03(+0.62%) |
May 10, 2010 | 5.218 | 5.231 | 5.204 | 5.204 | 187,357 | +0.00(+0.09%) |
May 07, 2010 | 5.222 | 5.222 | 5.167 | 5.199 | 112,874 | +0.05(+0.89%) |
May 06, 2010 | 5.245 | 5.245 | 5.149 | 5.154 | 265,671 | -0.07(-1.40%) |
May 05, 2010 | 5.231 | 5.236 | 5.227 | 5.227 | 137,461 | -0.01(-0.17%) |
May 04, 2010 | 5.250 | 5.250 | 5.231 | 5.236 | 260,127 | -0.00(-0.00%) |
May 03, 2010 | 5.227 | 5.245 | 5.227 | 5.236 | 246,642 | -0.00(-0.09%) |
Apr 30, 2010 | 5.245 | 5.254 | 5.241 | 5.241 | 202,369 | +0.00(+0.00%) |
Apr 29, 2010 | 5.245 | 5.245 | 5.222 | 5.241 | 149,570 | +0.01(+0.26%) |
Apr 28, 2010 | 5.264 | 5.264 | 5.227 | 5.227 | 175,656 | -0.01(-0.18%) |
Apr 27, 2010 | 5.250 | 5.250 | 5.222 | 5.236 | 149,398 | +0.00(+0.09%) |
Apr 26, 2010 | 5.236 | 5.250 | 5.231 | 5.231 | 156,774 | +0.00(+0.00%) |
Apr 23, 2010 | 5.241 | 5.254 | 5.231 | 5.231 | 173,926 | -0.03(-0.52%) |
Apr 22, 2010 | 5.250 | 5.259 | 5.241 | 5.259 | 163,592 | +0.02(+0.35%) |
Apr 21, 2010 | 5.245 | 5.250 | 5.231 | 5.241 | 126,229 | -0.02(-0.38%) |
Apr 20, 2010 | 5.220 | 5.261 | 5.215 | 5.261 | 644 | +0.03(+0.53%) |
Apr 19, 2010 | 5.229 | 5.238 | 5.211 | 5.233 | 150,171 | -0.01(-0.10%) |
Apr 16, 2010 | 5.233 | 5.242 | 5.206 | 5.238 | 166,668 | +0.00(+0.00%) |
Apr 15, 2010 | 5.261 | 5.261 | 5.215 | 5.238 | 160,563 | -0.02(-0.35%) |
Apr 14, 2010 | 5.252 | 5.256 | 5.211 | 5.256 | 298,104 | +0.00(+0.09%) |
Apr 13, 2010 | 5.206 | 5.261 | 5.206 | 5.252 | 241,624 | +0.02(+0.35%) |
Apr 12, 2010 | 5.220 | 5.233 | 5.201 | 5.233 | 153,155 | +0.00(+0.09%) |
Apr 09, 2010 | 5.211 | 5.229 | 5.192 | 5.229 | 122,501 | +0.00(+0.09%) |
Apr 08, 2010 | 5.233 | 5.233 | 5.197 | 5.224 | 117,473 | +0.01(+0.17%) |
Apr 07, 2010 | 5.220 | 5.229 | 5.206 | 5.215 | 111,166 | -0.00(-0.09%) |
Apr 06, 2010 | 5.220 | 5.256 | 5.220 | 5.220 | 103,114 | -0.02(-0.35%) |
Apr 05, 2010 | 5.252 | 5.265 | 5.238 | 5.238 | 163,026 | -0.03(-0.52%) |
Apr 01, 2010 | 5.252 | 5.265 | 5.265 | 5.265 | 138,418 | +0.02(+0.43%) |
Mar 31, 2010 | 5.197 | 5.242 | 5.197 | 5.242 | 79,637 | +0.02(+0.44%) |
Mar 30, 2010 | 5.229 | 5.233 | 5.211 | 5.220 | 136,950 | +0.00(+0.00%) |
Mar 29, 2010 | 5.211 | 5.233 | 5.193 | 5.220 | 200,726 | +0.02(+0.35%) |
Mar 26, 2010 | 5.201 | 5.224 | 5.188 | 5.201 | 89,351 | -0.02(-0.44%) |
Mar 25, 2010 | 5.220 | 5.233 | 5.188 | 5.224 | 138,797 | +0.02(+0.44%) |
Mar 24, 2010 | 5.197 | 5.211 | 5.192 | 5.201 | 66,640 | +0.00(+0.00%) |
Mar 23, 2010 | 5.188 | 5.206 | 5.183 | 5.201 | 128,783 | +0.03(+0.53%) |
Mar 22, 2010 | 5.197 | 5.197 | 5.160 | 5.174 | 160,593 | -0.01(-0.12%) |
Mar 19, 2010 | 5.189 | 5.189 | 5.167 | 5.180 | 128,067 | +0.00(+0.09%) |
Mar 18, 2010 | 5.180 | 5.180 | 5.162 | 5.176 | 111,292 | +0.01(+0.26%) |
Mar 17, 2010 | 5.176 | 5.189 | 5.162 | 5.162 | 102,987 | -0.00(-0.09%) |
Mar 16, 2010 | 5.167 | 5.171 | 5.153 | 5.167 | 145,549 | +0.00(+0.09%) |
Mar 15, 2010 | 5.171 | 5.180 | 5.153 | 5.162 | 208,549 | -0.00(-0.09%) |
Mar 12, 2010 | 5.171 | 5.194 | 5.162 | 5.167 | 213,516 | -0.02(-0.35%) |
Mar 11, 2010 | 5.185 | 5.185 | 5.158 | 5.185 | 151,502 | -0.01(-0.26%) |
Mar 10, 2010 | 5.189 | 5.198 | 5.158 | 5.198 | 142,242 | +0.01(+0.26%) |
Mar 09, 2010 | 5.198 | 5.198 | 5.171 | 5.185 | 112,219 | +0.00(+0.00%) |
Mar 08, 2010 | 5.180 | 5.198 | 5.171 | 5.185 | 102,833 | +0.00(+0.09%) |
Mar 05, 2010 | 5.167 | 5.189 | 5.167 | 5.180 | 148,528 | +0.01(+0.18%) |
Mar 04, 2010 | 5.140 | 5.171 | 5.139 | 5.171 | 187,467 | +0.02(+0.35%) |
Mar 03, 2010 | 5.135 | 5.162 | 5.126 | 5.153 | 231,750 | +0.01(+0.18%) |
Mar 02, 2010 | 5.112 | 5.144 | 5.103 | 5.144 | 220,396 | +0.04(+0.71%) |