Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.733 | 5.855 | 5.572 | 5.620 | 275,402 | -0.11(-1.97%) |
May 27, 2010 | 5.580 | 5.733 | 5.539 | 5.733 | 285,212 | +0.27(+4.88%) |
May 26, 2010 | 5.733 | 5.766 | 5.397 | 5.467 | 520,945 | -0.30(-5.19%) |
May 25, 2010 | 5.402 | 5.766 | 5.208 | 5.766 | 658,399 | +0.23(+4.24%) |
May 24, 2010 | 5.855 | 6.016 | 5.515 | 5.531 | 561,210 | -0.32(-5.39%) |
May 21, 2010 | 5.677 | 5.887 | 5.596 | 5.847 | 446,825 | +0.13(+2.26%) |
May 20, 2010 | 5.784 | 5.968 | 5.693 | 5.717 | 511,076 | -0.35(-5.73%) |
May 19, 2010 | 6.114 | 6.268 | 5.992 | 6.065 | 269,217 | -0.04(-0.66%) |
May 18, 2010 | 6.413 | 6.518 | 6.081 | 6.105 | 396,047 | -0.16(-2.58%) |
May 17, 2010 | 6.308 | 6.429 | 6.089 | 6.267 | 337,008 | -0.04(-0.64%) |
May 14, 2010 | 6.202 | 6.386 | 6.033 | 6.308 | 428,393 | +0.07(+1.17%) |
May 13, 2010 | 6.162 | 6.429 | 5.936 | 6.235 | 496,867 | +0.07(+1.18%) |
May 12, 2010 | 6.146 | 6.227 | 5.936 | 6.162 | 456,149 | +0.11(+1.74%) |
May 11, 2010 | 6.073 | 6.146 | 5.742 | 6.057 | 428,493 | +0.10(+1.63%) |
May 10, 2010 | 5.822 | 5.960 | 5.806 | 5.960 | 577,193 | +0.30(+5.29%) |
May 07, 2010 | 5.556 | 5.774 | 5.499 | 5.661 | 416,390 | +0.04(+0.72%) |
May 06, 2010 | 5.596 | 5.798 | 5.119 | 5.620 | 577,671 | +0.04(+0.72%) |
May 05, 2010 | 5.547 | 5.661 | 5.418 | 5.580 | 400,575 | +0.02(+0.44%) |
May 04, 2010 | 5.733 | 5.733 | 5.499 | 5.556 | 272,769 | -0.11(-1.86%) |
May 03, 2010 | 5.596 | 5.822 | 5.596 | 5.661 | 233,587 | +0.11(+1.89%) |
Apr 30, 2010 | 5.580 | 5.636 | 5.528 | 5.556 | 361,089 | -0.02(-0.43%) |
Apr 29, 2010 | 5.572 | 5.636 | 5.442 | 5.580 | 283,097 | +0.02(+0.29%) |
Apr 28, 2010 | 5.653 | 5.653 | 5.475 | 5.564 | 294,474 | -0.09(-1.57%) |
Apr 27, 2010 | 5.653 | 5.661 | 5.596 | 5.653 | 325,098 | +0.00(+0.00%) |
Apr 26, 2010 | 5.539 | 5.685 | 5.531 | 5.653 | 355,925 | +0.09(+1.60%) |
Apr 23, 2010 | 5.709 | 5.766 | 5.507 | 5.564 | 343,469 | -0.15(-2.69%) |
Apr 22, 2010 | 5.273 | 5.717 | 5.224 | 5.717 | 570,874 | +0.38(+7.12%) |
Apr 21, 2010 | 5.297 | 5.353 | 5.175 | 5.337 | 296,691 | +0.02(+0.30%) |
Apr 20, 2010 | 5.208 | 5.329 | 5.151 | 5.321 | 224,304 | +0.15(+2.81%) |
Apr 19, 2010 | 5.281 | 5.321 | 5.119 | 5.175 | 240,696 | -0.14(-2.59%) |
Apr 16, 2010 | 5.418 | 5.418 | 5.200 | 5.313 | 294,485 | -0.11(-1.94%) |
Apr 15, 2010 | 5.378 | 5.418 | 5.273 | 5.418 | 173,526 | -0.01(-0.15%) |
Apr 14, 2010 | 5.200 | 5.426 | 5.135 | 5.426 | 322,673 | +0.24(+4.68%) |
Apr 13, 2010 | 5.281 | 5.337 | 5.135 | 5.184 | 290,945 | -0.12(-2.29%) |
Apr 12, 2010 | 5.313 | 5.337 | 5.216 | 5.305 | 328,615 | -0.02(-0.30%) |
Apr 09, 2010 | 5.434 | 5.434 | 5.281 | 5.321 | 384,626 | -0.14(-2.52%) |
Apr 08, 2010 | 5.418 | 5.459 | 5.224 | 5.459 | 325,814 | +0.04(+0.75%) |
Apr 07, 2010 | 5.418 | 5.491 | 5.370 | 5.418 | 240,213 | -0.04(-0.74%) |
Apr 06, 2010 | 5.418 | 5.475 | 5.353 | 5.459 | 283,778 | +0.03(+0.60%) |
Apr 05, 2010 | 5.232 | 5.434 | 5.200 | 5.426 | 272,005 | +0.19(+3.71%) |
Apr 01, 2010 | 5.232 | 5.232 | 5.232 | 0 | -0.13(-2.41%) | |
Mar 31, 2010 | 5.329 | 5.402 | 5.232 | 5.361 | 320,735 | +0.04(+0.76%) |
Mar 30, 2010 | 5.353 | 5.402 | 4.941 | 5.321 | 880,960 | -0.05(-0.90%) |
Mar 29, 2010 | 5.499 | 5.685 | 5.321 | 5.370 | 674,119 | -0.12(-2.21%) |
Mar 26, 2010 | 5.588 | 5.620 | 5.402 | 5.491 | 439,306 | -0.08(-1.45%) |
Mar 25, 2010 | 5.750 | 5.774 | 5.564 | 5.572 | 531,376 | -0.15(-2.55%) |
Mar 24, 2010 | 5.750 | 5.774 | 5.669 | 5.717 | 217,206 | -0.06(-0.98%) |
Mar 23, 2010 | 5.766 | 5.822 | 5.653 | 5.774 | 292,007 | +0.02(+0.42%) |
Mar 22, 2010 | 5.645 | 5.830 | 5.620 | 5.750 | 309,524 | +0.10(+1.72%) |
Mar 19, 2010 | 5.839 | 5.863 | 5.645 | 5.653 | 475,447 | -0.15(-2.65%) |
Mar 18, 2010 | 5.814 | 5.903 | 5.669 | 5.806 | 309,494 | -0.02(-0.28%) |
Mar 17, 2010 | 5.830 | 5.984 | 5.822 | 5.822 | 261,324 | -0.03(-0.55%) |
Mar 16, 2010 | 5.919 | 5.944 | 5.758 | 5.855 | 225,809 | -0.07(-1.23%) |
Mar 15, 2010 | 5.879 | 6.041 | 5.758 | 5.928 | 270,631 | -0.08(-1.35%) |
Mar 12, 2010 | 6.114 | 6.211 | 5.976 | 6.008 | 368,881 | -0.02(-0.40%) |
Mar 11, 2010 | 5.855 | 6.041 | 5.677 | 6.033 | 458,488 | +0.27(+4.63%) |
Mar 10, 2010 | 5.636 | 5.822 | 5.622 | 5.766 | 408,036 | +0.12(+2.15%) |
Mar 09, 2010 | 5.620 | 5.733 | 5.620 | 5.645 | 334,245 | +0.02(+0.29%) |
Mar 08, 2010 | 5.620 | 5.790 | 5.620 | 5.628 | 362,519 | +0.00(+0.00%) |
Mar 05, 2010 | 5.709 | 5.709 | 5.604 | 5.628 | 290,065 | -0.05(-0.85%) |
Mar 04, 2010 | 5.693 | 5.717 | 5.572 | 5.677 | 253,382 | +0.02(+0.29%) |
Mar 03, 2010 | 5.572 | 5.677 | 5.515 | 5.661 | 547,246 | +0.17(+3.09%) |
Mar 02, 2010 | 5.418 | 5.596 | 5.410 | 5.491 | 396,722 | +0.09(+1.65%) |