Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.012 | 5.059 | 4.979 | 5.012 | 25,895 | -0.01(-0.28%) |
May 27, 2010 | 5.110 | 5.110 | 4.984 | 5.026 | 71,922 | -0.06(-1.10%) |
May 26, 2010 | 5.147 | 5.147 | 5.082 | 5.082 | 18,233 | -0.03(-0.55%) |
May 25, 2010 | 5.105 | 5.119 | 5.105 | 5.110 | 5,362 | +0.01(+0.18%) |
May 24, 2010 | 5.045 | 5.105 | 5.045 | 5.100 | 4,289 | +0.04(+0.87%) |
May 21, 2010 | 4.998 | 5.056 | 4.989 | 5.056 | 24,880 | +0.06(+1.26%) |
May 20, 2010 | 4.965 | 5.026 | 4.961 | 4.993 | 39,717 | -0.04(-0.83%) |
May 19, 2010 | 5.068 | 5.068 | 5.012 | 5.035 | 30,575 | -0.03(-0.64%) |
May 18, 2010 | 5.054 | 5.091 | 5.040 | 5.068 | 13,512 | +0.03(+0.55%) |
May 17, 2010 | 5.068 | 5.068 | 5.003 | 5.040 | 43,112 | -0.05(-0.92%) |
May 14, 2010 | 5.086 | 5.133 | 5.054 | 5.086 | 8,571 | -0.05(-0.91%) |
May 13, 2010 | 5.161 | 5.161 | 5.063 | 5.133 | 27,120 | +0.01(+0.18%) |
May 12, 2010 | 5.203 | 5.203 | 5.124 | 5.124 | 15,872 | -0.05(-0.99%) |
May 11, 2010 | 5.156 | 5.180 | 5.156 | 5.175 | 11,436 | -0.01(-0.12%) |
May 10, 2010 | 5.190 | 5.190 | 5.158 | 5.181 | 6,036 | +0.08(+1.55%) |
May 07, 2010 | 5.112 | 5.112 | 4.996 | 5.102 | 14,228 | +0.00(+0.00%) |
May 06, 2010 | 5.204 | 5.204 | 4.870 | 5.102 | 50,004 | -0.08(-1.52%) |
May 05, 2010 | 5.181 | 5.181 | 5.149 | 5.181 | 14,875 | -0.01(-0.27%) |
May 04, 2010 | 5.209 | 5.209 | 5.172 | 5.195 | 38,855 | +0.01(+0.27%) |
May 03, 2010 | 5.200 | 5.221 | 5.158 | 5.181 | 34,242 | -0.00(-0.09%) |
Apr 30, 2010 | 5.190 | 5.204 | 5.158 | 5.186 | 41,684 | +0.00(+0.00%) |
Apr 29, 2010 | 5.186 | 5.195 | 5.149 | 5.186 | 39,069 | +0.02(+0.36%) |
Apr 28, 2010 | 5.149 | 5.172 | 5.130 | 5.167 | 14,660 | +0.04(+0.72%) |
Apr 27, 2010 | 5.195 | 5.195 | 5.112 | 5.130 | 55,656 | -0.06(-1.07%) |
Apr 26, 2010 | 5.251 | 5.251 | 5.172 | 5.186 | 43,831 | -0.05(-0.89%) |
Apr 23, 2010 | 5.279 | 5.279 | 5.204 | 5.232 | 13,366 | -0.05(-0.97%) |
Apr 22, 2010 | 5.283 | 5.288 | 5.270 | 5.283 | 4,294 | -0.00(-0.09%) |
Apr 21, 2010 | 5.283 | 5.288 | 5.236 | 5.288 | 17,031 | +0.00(+0.09%) |
Apr 20, 2010 | 5.283 | 5.297 | 5.200 | 5.283 | 33,319 | +0.01(+0.18%) |
Apr 19, 2010 | 5.297 | 5.302 | 5.195 | 5.274 | 35,656 | -0.01(-0.26%) |
Apr 16, 2010 | 5.311 | 5.339 | 5.200 | 5.288 | 24,480 | +0.00(+0.00%) |
Apr 15, 2010 | 5.320 | 5.320 | 5.214 | 5.288 | 45,920 | -0.03(-0.52%) |
Apr 14, 2010 | 5.311 | 5.316 | 5.288 | 5.316 | 11,641 | +0.03(+0.53%) |
Apr 13, 2010 | 5.283 | 5.292 | 5.246 | 5.288 | 23,464 | +0.03(+0.53%) |
Apr 12, 2010 | 5.237 | 5.260 | 5.172 | 5.260 | 20,670 | +0.01(+0.27%) |
Apr 09, 2010 | 5.265 | 5.269 | 5.214 | 5.246 | 12,385 | +0.01(+0.18%) |
Apr 08, 2010 | 5.274 | 5.274 | 5.153 | 5.237 | 51,586 | -0.02(-0.38%) |
Apr 07, 2010 | 5.261 | 5.317 | 5.215 | 5.257 | 55,193 | +0.03(+0.62%) |
Apr 06, 2010 | 5.220 | 5.298 | 5.220 | 5.224 | 29,186 | -0.01(-0.26%) |
Apr 05, 2010 | 5.178 | 5.243 | 5.178 | 5.238 | 10,400 | +0.08(+1.61%) |
Apr 01, 2010 | 5.192 | 5.155 | 5.155 | 5.155 | 30,117 | +0.01(+0.18%) |
Mar 31, 2010 | 5.091 | 5.298 | 5.091 | 5.146 | 16,699 | +0.06(+1.18%) |
Mar 30, 2010 | 5.063 | 5.095 | 5.058 | 5.086 | 48,537 | +0.02(+0.36%) |
Mar 29, 2010 | 5.035 | 5.067 | 5.008 | 5.067 | 23,314 | +0.03(+0.55%) |
Mar 26, 2010 | 5.058 | 5.059 | 5.026 | 5.040 | 17,767 | -0.01(-0.18%) |
Mar 25, 2010 | 5.017 | 5.049 | 5.012 | 5.049 | 13,468 | +0.06(+1.11%) |
Mar 24, 2010 | 5.017 | 5.017 | 4.957 | 4.994 | 64,807 | -0.01(-0.18%) |
Mar 23, 2010 | 5.044 | 5.049 | 4.952 | 5.003 | 73,519 | -0.00(-0.09%) |
Mar 22, 2010 | 4.966 | 5.008 | 4.966 | 5.008 | 10,168 | +0.05(+0.93%) |
Mar 19, 2010 | 4.952 | 4.961 | 4.920 | 4.961 | 53,910 | +0.00(+0.09%) |
Mar 18, 2010 | 4.980 | 4.980 | 4.938 | 4.957 | 22,189 | -0.02(-0.46%) |
Mar 17, 2010 | 4.980 | 5.003 | 4.971 | 4.980 | 69,442 | +0.00(+0.09%) |
Mar 16, 2010 | 4.994 | 5.008 | 4.915 | 4.975 | 69,682 | +0.00(+0.00%) |
Mar 15, 2010 | 4.952 | 4.975 | 4.943 | 4.975 | 36,618 | -0.01(-0.19%) |
Mar 12, 2010 | 5.044 | 5.044 | 4.966 | 4.984 | 5,633 | -0.03(-0.55%) |
Mar 11, 2010 | 5.049 | 5.067 | 4.980 | 5.012 | 11,791 | -0.03(-0.55%) |
Mar 10, 2010 | 4.994 | 5.044 | 4.975 | 5.040 | 23,563 | +0.06(+1.20%) |
Mar 09, 2010 | 5.054 | 5.054 | 4.980 | 4.980 | 36,574 | -0.08(-1.49%) |
Mar 08, 2010 | 5.027 | 5.055 | 5.014 | 5.055 | 10,367 | +0.05(+1.01%) |
Mar 05, 2010 | 4.995 | 5.060 | 4.982 | 5.005 | 45,564 | +0.04(+0.75%) |
Mar 04, 2010 | 4.954 | 4.982 | 4.945 | 4.967 | 19,203 | +0.00(+0.08%) |
Mar 03, 2010 | 4.908 | 4.963 | 4.871 | 4.963 | 44,601 | +0.03(+0.56%) |
Mar 02, 2010 | 4.954 | 4.959 | 4.922 | 4.936 | 20,880 | -0.02(-0.46%) |