Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.590 | 5.590 | 5.490 | 5.500 | 10,815 | +0.00(+0.00%) |
May 27, 2010 | 5.330 | 5.540 | 5.330 | 5.500 | 78,641 | -0.01(-0.18%) |
May 26, 2010 | 5.590 | 5.590 | 5.360 | 5.510 | 23,801 | +0.31(+5.96%) |
May 25, 2010 | 5.220 | 5.450 | 4.950 | 5.200 | 56,320 | -0.30(-5.45%) |
May 24, 2010 | 5.520 | 5.520 | 5.500 | 5.500 | 19,114 | -0.04(-0.72%) |
May 21, 2010 | 5.550 | 5.590 | 5.480 | 5.540 | 37,450 | -0.16(-2.81%) |
May 20, 2010 | 5.590 | 5.750 | 5.550 | 5.700 | 127,930 | +0.02(+0.35%) |
May 19, 2010 | 5.640 | 5.820 | 5.640 | 5.680 | 28,452 | -0.24(-4.05%) |
May 18, 2010 | 6.170 | 6.170 | 5.920 | 5.920 | 8,202 | +0.02(+0.34%) |
May 17, 2010 | 5.810 | 5.950 | 5.810 | 5.900 | 12,119 | +0.10(+1.72%) |
May 14, 2010 | 5.970 | 5.970 | 5.800 | 5.800 | 16,222 | -0.21(-3.49%) |
May 13, 2010 | 5.860 | 6.050 | 5.860 | 6.010 | 12,852 | +0.02(+0.33%) |
May 12, 2010 | 5.810 | 5.990 | 5.810 | 5.990 | 13,382 | +0.13(+2.22%) |
May 11, 2010 | 5.830 | 5.860 | 5.730 | 5.860 | 11,293 | -0.17(-2.82%) |
May 10, 2010 | 5.970 | 6.030 | 5.970 | 6.030 | 49,256 | +0.49(+8.84%) |
May 07, 2010 | 5.570 | 5.600 | 5.500 | 5.540 | 17,394 | -0.07(-1.25%) |
May 06, 2010 | 5.560 | 5.850 | 5.500 | 5.610 | 19,315 | +0.01(+0.18%) |
May 05, 2010 | 5.590 | 5.730 | 5.500 | 5.600 | 27,292 | -56.76(-91.02%) |
May 04, 2010 | 62.11 | 62.36 | 62.11 | 62.36 | 1,316 | -0.99(-1.56%) |
May 03, 2010 | 64.31 | 64.31 | 63.35 | 63.35 | 438 | +0.10(+0.16%) |
Apr 30, 2010 | 64.00 | 64.00 | 63.25 | 63.25 | 1,230 | +1.26(+2.03%) |
Apr 29, 2010 | 60.76 | 61.99 | 60.75 | 61.99 | 1,645 | +3.49(+5.97%) |
Apr 28, 2010 | 58.77 | 58.83 | 58.50 | 58.50 | 1,101 | +0.65(+1.12%) |
Apr 27, 2010 | 58.64 | 58.64 | 57.85 | 57.85 | 5,187 | -0.12(-0.21%) |
Apr 26, 2010 | 58.18 | 58.18 | 57.44 | 57.97 | 1,844 | -0.86(-1.46%) |
Apr 23, 2010 | 58.83 | 58.83 | 57.75 | 58.83 | 741 | -0.52(-0.88%) |
Apr 22, 2010 | 59.35 | 59.35 | 59.35 | 59.35 | 12,930 | +0.35(+0.59%) |
Apr 21, 2010 | 58.90 | 59.00 | 58.25 | 59.00 | 2,117 | +1.36(+2.36%) |
Apr 20, 2010 | 57.64 | 57.64 | 57.64 | 57.64 | 663 | +1.35(+2.40%) |
Apr 19, 2010 | 56.29 | 56.29 | 56.29 | 56.29 | 18,805 | -0.33(-0.58%) |
Apr 16, 2010 | 56.64 | 56.64 | 56.09 | 56.62 | 3,566 | -1.66(-2.85%) |
Apr 15, 2010 | 58.28 | 58.28 | 58.28 | 58.28 | 563 | +0.28(+0.48%) |
Apr 14, 2010 | 57.86 | 58.00 | 57.50 | 58.00 | 1,271 | +0.18(+0.31%) |
Apr 13, 2010 | 58.20 | 58.20 | 57.10 | 57.82 | 7,944 | -0.24(-0.41%) |
Apr 12, 2010 | 58.06 | 58.29 | 58.06 | 58.06 | 3,952 | +2.41(+4.33%) |
Apr 09, 2010 | 56.09 | 56.09 | 55.65 | 55.65 | 16,596 | -0.55(-0.98%) |
Apr 08, 2010 | 56.30 | 56.30 | 56.00 | 56.20 | 5,663 | -2.15(-3.68%) |
Apr 07, 2010 | 58.50 | 58.60 | 57.50 | 58.35 | 53,646 | -0.16(-0.27%) |
Apr 06, 2010 | 58.75 | 58.80 | 58.31 | 58.51 | 12,626 | -0.49(-0.83%) |
Apr 05, 2010 | 58.01 | 59.10 | 58.01 | 59.00 | 11,691 | +0.50(+0.85%) |
Apr 01, 2010 | 58.50 | 58.50 | 58.50 | 0 | -0.10(-0.17%) | |
Mar 31, 2010 | 59.10 | 59.70 | 58.60 | 58.60 | 35,367 | -2.90(-4.72%) |
Mar 30, 2010 | 61.45 | 61.50 | 61.05 | 61.50 | 62,700 | +1.20(+1.99%) |
Mar 29, 2010 | 59.75 | 60.30 | 59.75 | 60.30 | 1,306 | -0.05(-0.08%) |
Mar 26, 2010 | 60.35 | 60.35 | 60.35 | 60.35 | 1,003 | +0.50(+0.84%) |
Mar 25, 2010 | 59.01 | 60.10 | 59.01 | 59.85 | 3,659 | +0.35(+0.59%) |
Mar 24, 2010 | 58.35 | 59.50 | 58.35 | 59.50 | 7,995 | +2.50(+4.39%) |
Mar 23, 2010 | 56.75 | 57.50 | 56.75 | 57.00 | 4,641 | +1.25(+2.24%) |
Mar 22, 2010 | 55.05 | 55.75 | 55.05 | 55.75 | 1,511 | -1.60(-2.79%) |
Mar 19, 2010 | 57.35 | 57.35 | 57.35 | 57.35 | 996 | -0.15(-0.26%) |
Mar 18, 2010 | 56.96 | 57.50 | 56.96 | 57.50 | 2,844 | +2.50(+4.55%) |
Mar 17, 2010 | 54.50 | 55.00 | 54.50 | 55.00 | 2,130 | +2.01(+3.79%) |
Mar 16, 2010 | 52.55 | 52.99 | 52.55 | 52.99 | 2,623 | +0.09(+0.17%) |
Mar 15, 2010 | 52.99 | 52.99 | 52.70 | 52.90 | 4,016 | +0.20(+0.38%) |
Mar 12, 2010 | 52.50 | 52.70 | 52.50 | 52.70 | 1,739 | +0.06(+0.11%) |
Mar 11, 2010 | 52.39 | 52.64 | 52.39 | 52.64 | 3,145 | +1.14(+2.21%) |
Mar 10, 2010 | 51.10 | 51.50 | 51.10 | 51.50 | 2,227 | +0.30(+0.59%) |
Mar 09, 2010 | 50.50 | 51.20 | 50.50 | 51.20 | 3,197 | +0.95(+1.89%) |
Mar 08, 2010 | 50.25 | 50.25 | 49.56 | 50.25 | 1,755 | +1.51(+3.10%) |
Mar 05, 2010 | 49.00 | 49.00 | 48.74 | 48.74 | 3,708 | -0.16(-0.33%) |
Mar 04, 2010 | 48.55 | 48.90 | 48.55 | 48.90 | 2,341 | +0.00(+0.00%) |
Mar 03, 2010 | 48.90 | 48.90 | 48.75 | 48.90 | 1,857 | -0.10(-0.20%) |
Mar 02, 2010 | 49.00 | 49.00 | 48.99 | 49.00 | 2,003 | +0.75(+1.55%) |