Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.678 | 5.786 | 5.575 | 5.683 | 164,809 | +0.01(+0.10%) |
May 27, 2010 | 5.472 | 5.689 | 5.380 | 5.678 | 172,711 | +0.34(+6.32%) |
May 26, 2010 | 5.300 | 5.420 | 5.266 | 5.340 | 198,524 | +0.07(+1.41%) |
May 25, 2010 | 5.140 | 5.357 | 5.077 | 5.266 | 111,815 | -0.01(-0.22%) |
May 24, 2010 | 5.483 | 5.483 | 5.192 | 5.277 | 187,868 | -0.22(-4.05%) |
May 21, 2010 | 5.483 | 5.583 | 5.329 | 5.500 | 239,518 | -0.10(-1.74%) |
May 20, 2010 | 5.820 | 6.158 | 5.563 | 5.597 | 152,991 | -0.52(-8.50%) |
May 19, 2010 | 6.209 | 6.318 | 6.089 | 6.118 | 72,732 | -0.12(-1.92%) |
May 18, 2010 | 6.409 | 6.409 | 6.204 | 6.238 | 147,082 | -0.05(-0.73%) |
May 17, 2010 | 6.312 | 6.358 | 6.141 | 6.284 | 83,084 | +0.03(+0.55%) |
May 14, 2010 | 6.329 | 6.329 | 6.061 | 6.249 | 69,851 | -0.12(-1.89%) |
May 13, 2010 | 6.421 | 6.489 | 6.249 | 6.369 | 101,035 | -0.07(-1.07%) |
May 12, 2010 | 6.169 | 6.455 | 6.169 | 6.438 | 146,521 | +0.26(+4.16%) |
May 11, 2010 | 6.072 | 6.232 | 5.889 | 6.181 | 91,795 | +0.19(+3.25%) |
May 10, 2010 | 5.666 | 5.992 | 5.603 | 5.986 | 193,179 | +0.59(+11.03%) |
May 07, 2010 | 5.632 | 5.706 | 5.352 | 5.392 | 126,138 | -0.31(-5.42%) |
May 06, 2010 | 5.809 | 5.978 | 5.374 | 5.700 | 198,272 | -0.11(-1.97%) |
May 05, 2010 | 5.855 | 6.038 | 5.786 | 5.815 | 87,233 | -0.06(-0.97%) |
May 04, 2010 | 6.043 | 6.049 | 5.780 | 5.872 | 153,895 | -0.25(-4.11%) |
May 03, 2010 | 6.072 | 6.152 | 5.883 | 6.123 | 103,726 | +0.12(+2.00%) |
Apr 30, 2010 | 6.381 | 6.404 | 5.981 | 6.003 | 109,673 | -0.37(-5.83%) |
Apr 29, 2010 | 6.141 | 6.386 | 6.003 | 6.375 | 167,117 | +0.27(+4.50%) |
Apr 28, 2010 | 5.969 | 6.181 | 5.849 | 6.101 | 97,802 | +0.16(+2.70%) |
Apr 27, 2010 | 5.941 | 6.049 | 5.827 | 5.941 | 96,201 | -0.05(-0.76%) |
Apr 26, 2010 | 5.923 | 6.026 | 5.827 | 5.986 | 70,850 | +0.06(+1.06%) |
Apr 23, 2010 | 5.958 | 5.958 | 5.798 | 5.923 | 62,269 | -0.05(-0.76%) |
Apr 22, 2010 | 5.827 | 5.969 | 5.804 | 5.969 | 79,321 | +0.06(+0.96%) |
Apr 21, 2010 | 5.622 | 5.946 | 5.616 | 5.912 | 182,702 | +0.29(+5.16%) |
Apr 20, 2010 | 5.491 | 5.622 | 5.360 | 5.622 | 88,414 | +0.14(+2.60%) |
Apr 19, 2010 | 5.241 | 5.548 | 5.241 | 5.480 | 117,034 | +0.20(+3.88%) |
Apr 16, 2010 | 5.349 | 5.354 | 5.189 | 5.275 | 119,777 | -0.07(-1.28%) |
Apr 15, 2010 | 5.292 | 5.343 | 5.252 | 5.343 | 49,956 | +0.03(+0.54%) |
Apr 14, 2010 | 5.195 | 5.315 | 5.064 | 5.315 | 98,322 | +0.16(+3.09%) |
Apr 13, 2010 | 5.201 | 5.206 | 5.007 | 5.155 | 46,765 | +0.01(+0.11%) |
Apr 12, 2010 | 5.064 | 5.229 | 5.064 | 5.150 | 111,369 | -0.02(-0.33%) |
Apr 09, 2010 | 5.275 | 5.280 | 5.133 | 5.167 | 73,711 | -0.14(-2.58%) |
Apr 08, 2010 | 5.252 | 5.354 | 5.235 | 5.303 | 41,371 | +0.01(+0.22%) |
Apr 07, 2010 | 5.189 | 5.298 | 5.121 | 5.292 | 76,050 | +0.08(+1.53%) |
Apr 06, 2010 | 5.076 | 5.224 | 5.024 | 5.212 | 45,396 | +0.09(+1.78%) |
Apr 05, 2010 | 5.019 | 5.155 | 5.019 | 5.121 | 66,752 | +0.10(+1.93%) |
Apr 01, 2010 | 5.087 | 5.024 | 5.024 | 5.024 | 49,032 | -0.01(-0.23%) |
Mar 31, 2010 | 4.985 | 5.189 | 4.985 | 5.036 | 75,279 | +0.01(+0.23%) |
Mar 30, 2010 | 5.019 | 5.053 | 4.939 | 5.024 | 49,728 | +0.00(+0.00%) |
Mar 29, 2010 | 5.059 | 5.098 | 4.854 | 5.024 | 52,880 | -0.03(-0.56%) |
Mar 26, 2010 | 5.087 | 5.184 | 4.962 | 5.053 | 103,654 | -0.02(-0.45%) |
Mar 25, 2010 | 5.138 | 5.337 | 4.854 | 5.076 | 58,527 | -0.03(-0.67%) |
Mar 24, 2010 | 5.235 | 5.263 | 5.087 | 5.110 | 201,582 | -0.19(-3.54%) |
Mar 23, 2010 | 5.232 | 5.343 | 5.047 | 5.298 | 65,796 | +0.02(+0.43%) |
Mar 22, 2010 | 5.115 | 5.326 | 5.030 | 5.275 | 74,307 | +0.09(+1.64%) |
Mar 19, 2010 | 5.104 | 5.189 | 4.820 | 5.189 | 240,043 | +0.11(+2.24%) |
Mar 18, 2010 | 5.024 | 5.115 | 4.842 | 5.076 | 21,836 | +0.05(+1.02%) |
Mar 17, 2010 | 5.036 | 5.185 | 4.996 | 5.024 | 57,784 | +0.01(+0.23%) |
Mar 16, 2010 | 5.059 | 5.059 | 4.888 | 5.013 | 60,031 | -0.03(-0.68%) |
Mar 15, 2010 | 4.996 | 5.064 | 4.962 | 5.047 | 28,278 | +0.08(+1.60%) |
Mar 12, 2010 | 5.007 | 5.036 | 4.865 | 4.967 | 33,547 | -0.03(-0.68%) |
Mar 11, 2010 | 4.842 | 5.007 | 4.729 | 5.002 | 74,205 | +0.11(+2.33%) |
Mar 10, 2010 | 4.962 | 5.007 | 4.785 | 4.888 | 51,511 | -0.07(-1.38%) |
Mar 09, 2010 | 4.785 | 5.002 | 4.729 | 4.956 | 131,104 | +0.13(+2.71%) |
Mar 08, 2010 | 4.763 | 4.837 | 4.586 | 4.825 | 59,513 | +0.05(+0.95%) |
Mar 05, 2010 | 4.552 | 4.797 | 4.484 | 4.780 | 112,941 | +0.20(+4.48%) |
Mar 04, 2010 | 4.546 | 4.575 | 4.498 | 4.575 | 30,405 | +0.03(+0.63%) |
Mar 03, 2010 | 4.529 | 4.563 | 4.490 | 4.546 | 89,809 | +0.01(+0.25%) |
Mar 02, 2010 | 4.370 | 4.546 | 4.370 | 4.535 | 104,294 | +0.16(+3.64%) |