Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.512 | 5.580 | 5.450 | 5.512 | 32,393 | -0.04(-0.69%) |
May 27, 2010 | 5.540 | 5.600 | 5.500 | 5.550 | 5,200 | +0.05(+0.91%) |
May 26, 2010 | 5.710 | 5.710 | 5.470 | 5.500 | 16,310 | -0.20(-3.51%) |
May 25, 2010 | 5.780 | 5.890 | 5.580 | 5.700 | 15,132 | -0.01(-0.18%) |
May 24, 2010 | 5.890 | 6.100 | 5.660 | 5.710 | 26,148 | -0.10(-1.72%) |
May 21, 2010 | 5.840 | 5.870 | 5.620 | 5.810 | 9,500 | -0.04(-0.68%) |
May 20, 2010 | 5.800 | 5.900 | 5.710 | 5.850 | 32,044 | +0.33(+5.98%) |
May 19, 2010 | 5.520 | 5.575 | 5.500 | 5.520 | 15,226 | -0.08(-1.43%) |
May 18, 2010 | 5.580 | 5.690 | 5.520 | 5.600 | 32,235 | +0.02(+0.36%) |
May 17, 2010 | 5.550 | 5.600 | 5.510 | 5.580 | 4,760 | +0.10(+1.82%) |
May 14, 2010 | 5.480 | 5.510 | 5.420 | 5.480 | 8,900 | -0.01(-0.18%) |
May 13, 2010 | 5.520 | 5.540 | 5.400 | 5.490 | 2,400 | +0.00(+0.00%) |
May 12, 2010 | 5.540 | 5.550 | 5.470 | 5.490 | 41,475 | -0.05(-0.90%) |
May 11, 2010 | 5.550 | 5.550 | 5.510 | 5.540 | 16,073 | -0.04(-0.72%) |
May 10, 2010 | 5.400 | 5.580 | 5.350 | 5.580 | 10,690 | +0.27(+5.08%) |
May 07, 2010 | 5.340 | 5.440 | 5.230 | 5.310 | 15,020 | -0.15(-2.82%) |
May 06, 2010 | 5.535 | 5.540 | 5.450 | 5.464 | 11,979 | -0.13(-2.25%) |
May 05, 2010 | 5.550 | 5.590 | 5.490 | 5.590 | 26,096 | -0.06(-1.06%) |
May 04, 2010 | 5.559 | 5.650 | 5.460 | 5.650 | 24,531 | +0.09(+1.62%) |
May 03, 2010 | 5.530 | 5.600 | 5.530 | 5.560 | 8,100 | -0.04(-0.71%) |
Apr 30, 2010 | 5.570 | 5.600 | 5.430 | 5.600 | 11,292 | +0.05(+0.90%) |
Apr 29, 2010 | 5.440 | 5.590 | 5.430 | 5.550 | 20,679 | +0.09(+1.65%) |
Apr 28, 2010 | 5.520 | 5.600 | 5.460 | 5.460 | 24,930 | -0.12(-2.15%) |
Apr 27, 2010 | 5.500 | 5.600 | 5.500 | 5.580 | 14,178 | +0.02(+0.36%) |
Apr 26, 2010 | 5.640 | 5.640 | 5.270 | 5.560 | 26,860 | -0.05(-0.89%) |
Apr 23, 2010 | 5.600 | 5.630 | 5.560 | 5.610 | 6,031 | -0.03(-0.53%) |
Apr 22, 2010 | 5.600 | 5.650 | 5.550 | 5.640 | 6,142 | -0.03(-0.58%) |
Apr 21, 2010 | 5.510 | 5.820 | 5.510 | 5.673 | 66,355 | -0.03(-0.47%) |
Apr 20, 2010 | 5.610 | 5.800 | 5.550 | 5.700 | 23,699 | +0.14(+2.52%) |
Apr 19, 2010 | 5.540 | 5.630 | 5.520 | 5.560 | 17,494 | +0.06(+1.09%) |
Apr 16, 2010 | 5.620 | 5.635 | 5.500 | 5.500 | 56,520 | -0.09(-1.61%) |
Apr 15, 2010 | 5.550 | 5.640 | 5.300 | 5.590 | 92,644 | +0.12(+2.15%) |
Apr 14, 2010 | 6.000 | 6.210 | 5.200 | 5.472 | 129,140 | -0.62(-10.14%) |
Apr 13, 2010 | 6.300 | 6.320 | 6.090 | 6.090 | 27,161 | -0.28(-4.40%) |
Apr 12, 2010 | 6.190 | 6.370 | 6.150 | 6.370 | 5,757 | +0.17(+2.74%) |
Apr 09, 2010 | 6.280 | 6.340 | 6.200 | 6.200 | 5,482 | -0.04(-0.63%) |
Apr 08, 2010 | 6.150 | 6.280 | 6.140 | 6.239 | 24,553 | +0.04(+0.64%) |
Apr 07, 2010 | 6.300 | 6.390 | 6.200 | 6.200 | 12,957 | -0.05(-0.80%) |
Apr 06, 2010 | 6.310 | 6.360 | 6.220 | 6.250 | 17,507 | -0.03(-0.48%) |
Apr 05, 2010 | 6.000 | 6.280 | 5.950 | 6.280 | 30,764 | +0.35(+5.90%) |
Apr 01, 2010 | 5.880 | 5.930 | 5.930 | 5.930 | 16,600 | +0.13(+2.24%) |
Mar 31, 2010 | 6.020 | 6.020 | 5.620 | 5.800 | 34,129 | +0.22(+3.94%) |
Mar 30, 2010 | 5.400 | 5.590 | 5.400 | 5.580 | 13,483 | +0.23(+4.30%) |
Mar 29, 2010 | 5.480 | 5.500 | 5.290 | 5.350 | 57,050 | -0.10(-1.83%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.250 | 5.450 | 25,391 | -0.20(-3.54%) |
Mar 25, 2010 | 5.740 | 5.750 | 5.640 | 5.650 | 6,603 | -0.05(-0.88%) |
Mar 24, 2010 | 5.480 | 5.700 | 5.480 | 5.700 | 5,200 | +0.15(+2.70%) |
Mar 23, 2010 | 5.600 | 5.600 | 5.430 | 5.550 | 16,097 | +0.05(+0.91%) |
Mar 22, 2010 | 5.570 | 5.580 | 5.391 | 5.500 | 25,090 | +0.01(+0.18%) |
Mar 19, 2010 | 5.110 | 5.490 | 5.010 | 5.490 | 43,283 | +0.34(+6.60%) |
Mar 18, 2010 | 5.140 | 5.190 | 5.110 | 5.150 | 17,285 | +0.03(+0.59%) |
Mar 17, 2010 | 5.180 | 5.290 | 5.120 | 5.120 | 69,340 | -0.05(-0.97%) |
Mar 16, 2010 | 5.240 | 5.250 | 5.130 | 5.170 | 102,701 | -0.03(-0.58%) |
Mar 15, 2010 | 5.217 | 5.260 | 5.190 | 5.200 | 15,686 | -0.05(-0.95%) |
Mar 12, 2010 | 5.250 | 5.310 | 5.240 | 5.250 | 27,870 | +0.00(+0.00%) |
Mar 11, 2010 | 5.260 | 5.300 | 5.210 | 5.250 | 8,775 | +0.00(+0.00%) |
Mar 10, 2010 | 5.250 | 5.310 | 5.200 | 5.250 | 16,910 | +0.02(+0.38%) |
Mar 09, 2010 | 5.200 | 5.270 | 5.200 | 5.230 | 22,759 | -0.01(-0.19%) |
Mar 08, 2010 | 5.350 | 5.350 | 5.240 | 5.240 | 82,538 | +0.02(+0.38%) |
Mar 05, 2010 | 5.300 | 5.330 | 5.181 | 5.220 | 93,300 | -0.03(-0.57%) |
Mar 04, 2010 | 5.250 | 5.340 | 5.250 | 5.250 | 30,656 | +0.00(+0.00%) |
Mar 03, 2010 | 5.450 | 5.500 | 5.250 | 5.250 | 57,183 | -0.19(-3.49%) |
Mar 02, 2010 | 5.520 | 5.524 | 5.380 | 5.440 | 6,611 | +0.04(+0.66%) |