Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.212 | 5.250 | 4.931 | 5.100 | 2,786 | -0.19(-3.59%) |
May 27, 2010 | 5.220 | 5.290 | 5.090 | 5.290 | 13,033 | +0.17(+3.32%) |
May 26, 2010 | 5.100 | 5.130 | 5.050 | 5.120 | 37,210 | +0.02(+0.39%) |
May 25, 2010 | 4.990 | 5.185 | 4.990 | 5.100 | 27,121 | -0.10(-1.92%) |
May 24, 2010 | 5.270 | 5.350 | 5.000 | 5.200 | 294,761 | -0.15(-2.80%) |
May 21, 2010 | 4.850 | 5.350 | 4.750 | 5.350 | 75,292 | +0.44(+8.96%) |
May 20, 2010 | 4.900 | 5.100 | 4.850 | 4.910 | 11,604 | -0.24(-4.66%) |
May 19, 2010 | 5.310 | 5.310 | 5.100 | 5.150 | 12,818 | -0.18(-3.38%) |
May 18, 2010 | 5.160 | 5.450 | 5.100 | 5.330 | 41,608 | +0.29(+5.65%) |
May 17, 2010 | 5.480 | 5.503 | 4.820 | 5.045 | 72,150 | -0.46(-8.44%) |
May 14, 2010 | 5.260 | 5.650 | 5.260 | 5.510 | 33,360 | +0.37(+7.20%) |
May 13, 2010 | 5.050 | 5.670 | 5.050 | 5.140 | 18,485 | +0.03(+0.59%) |
May 12, 2010 | 5.320 | 5.554 | 5.100 | 5.110 | 15,544 | -0.21(-3.95%) |
May 11, 2010 | 5.590 | 5.980 | 5.270 | 5.320 | 26,842 | -0.19(-3.45%) |
May 10, 2010 | 5.600 | 5.800 | 5.500 | 5.510 | 17,127 | +0.11(+2.04%) |
May 07, 2010 | 5.550 | 5.890 | 5.330 | 5.400 | 12,392 | -0.11(-2.00%) |
May 06, 2010 | 5.580 | 5.740 | 5.510 | 5.510 | 6,100 | -0.08(-1.43%) |
May 05, 2010 | 5.550 | 5.710 | 5.350 | 5.590 | 6,802 | +0.29(+5.47%) |
May 04, 2010 | 5.640 | 5.800 | 5.300 | 5.300 | 10,080 | -0.30(-5.36%) |
May 03, 2010 | 5.480 | 5.600 | 5.460 | 5.600 | 3,101 | +0.03(+0.54%) |
Apr 30, 2010 | 5.700 | 5.700 | 5.570 | 5.570 | 16,560 | -0.14(-2.45%) |
Apr 29, 2010 | 5.700 | 5.760 | 5.690 | 5.710 | 13,530 | +0.01(+0.18%) |
Apr 28, 2010 | 5.520 | 5.730 | 5.520 | 5.700 | 5,960 | -0.07(-1.21%) |
Apr 27, 2010 | 5.670 | 5.770 | 5.512 | 5.770 | 16,103 | +0.19(+3.41%) |
Apr 26, 2010 | 5.580 | 5.700 | 5.550 | 5.580 | 11,048 | +0.01(+0.18%) |
Apr 23, 2010 | 5.500 | 5.600 | 5.500 | 5.570 | 18,901 | +0.00(+0.00%) |
Apr 22, 2010 | 5.500 | 5.590 | 5.500 | 5.570 | 5,107 | +0.07(+1.27%) |
Apr 21, 2010 | 5.500 | 5.540 | 5.370 | 5.500 | 12,215 | +0.00(+0.00%) |
Apr 20, 2010 | 5.370 | 5.500 | 5.370 | 5.500 | 8,200 | -0.02(-0.36%) |
Apr 19, 2010 | 5.350 | 5.542 | 5.350 | 5.520 | 2,775 | +0.15(+2.71%) |
Apr 16, 2010 | 5.350 | 5.570 | 5.350 | 5.374 | 5,701 | -0.17(-3.00%) |
Apr 15, 2010 | 5.520 | 5.540 | 5.280 | 5.540 | 10,562 | +0.18(+3.36%) |
Apr 14, 2010 | 5.310 | 5.500 | 5.290 | 5.360 | 10,006 | -0.09(-1.65%) |
Apr 13, 2010 | 5.325 | 5.450 | 5.312 | 5.450 | 13,849 | -0.04(-0.73%) |
Apr 12, 2010 | 5.590 | 5.590 | 5.310 | 5.490 | 17,183 | +0.01(+0.19%) |
Apr 09, 2010 | 5.280 | 5.560 | 5.245 | 5.479 | 89,251 | +0.26(+4.97%) |
Apr 08, 2010 | 5.230 | 5.480 | 5.150 | 5.220 | 43,064 | +0.06(+1.16%) |
Apr 07, 2010 | 4.910 | 5.550 | 4.910 | 5.160 | 21,455 | -0.15(-2.82%) |
Apr 06, 2010 | 5.370 | 5.380 | 5.310 | 5.310 | 562 | -0.13(-2.39%) |
Apr 05, 2010 | 5.490 | 5.580 | 5.350 | 5.440 | 16,753 | +0.02(+0.37%) |
Apr 01, 2010 | 5.640 | 5.420 | 5.420 | 5.420 | 32,400 | -0.47(-7.98%) |
Mar 31, 2010 | 5.450 | 6.000 | 5.410 | 5.890 | 12,495 | +0.32(+5.75%) |
Mar 30, 2010 | 5.620 | 5.660 | 5.500 | 5.570 | 5,919 | -0.18(-3.13%) |
Mar 29, 2010 | 5.190 | 5.750 | 5.190 | 5.750 | 6,651 | +0.21(+3.79%) |
Mar 26, 2010 | 5.540 | 5.560 | 5.540 | 5.540 | 5,085 | +0.01(+0.18%) |
Mar 25, 2010 | 5.535 | 5.540 | 5.470 | 5.530 | 13,000 | -0.04(-0.72%) |
Mar 24, 2010 | 5.520 | 5.640 | 5.450 | 5.570 | 10,306 | -0.06(-1.06%) |
Mar 23, 2010 | 5.480 | 5.630 | 5.480 | 5.630 | 28,670 | +0.14(+2.54%) |
Mar 22, 2010 | 5.480 | 5.570 | 5.480 | 5.490 | 9,410 | +0.01(+0.18%) |
Mar 19, 2010 | 5.540 | 5.550 | 5.250 | 5.480 | 7,564 | +0.13(+2.43%) |
Mar 18, 2010 | 5.340 | 5.400 | 5.340 | 5.350 | 2,316 | -0.20(-3.60%) |
Mar 17, 2010 | 5.200 | 5.600 | 5.130 | 5.550 | 14,200 | +0.16(+2.97%) |
Mar 16, 2010 | 5.590 | 5.590 | 5.230 | 5.390 | 8,341 | -0.03(-0.55%) |
Mar 15, 2010 | 5.570 | 5.690 | 5.380 | 5.420 | 9,551 | -0.09(-1.63%) |
Mar 12, 2010 | 5.560 | 5.660 | 5.310 | 5.510 | 40,933 | -0.06(-1.08%) |
Mar 11, 2010 | 5.550 | 5.570 | 5.250 | 5.570 | 10,404 | +0.10(+1.83%) |
Mar 10, 2010 | 5.495 | 5.610 | 5.220 | 5.470 | 23,770 | -0.08(-1.44%) |
Mar 09, 2010 | 5.480 | 5.650 | 5.480 | 5.550 | 29,325 | -0.01(-0.18%) |
Mar 08, 2010 | 5.530 | 5.650 | 5.510 | 5.560 | 5,208 | -0.11(-1.93%) |
Mar 05, 2010 | 5.540 | 5.680 | 5.440 | 5.670 | 7,883 | +0.17(+3.08%) |
Mar 04, 2010 | 5.510 | 5.550 | 5.380 | 5.500 | 4,376 | -0.09(-1.61%) |
Mar 03, 2010 | 5.300 | 5.590 | 5.190 | 5.590 | 23,198 | +0.18(+3.33%) |
Mar 02, 2010 | 5.340 | 5.410 | 5.310 | 5.410 | 5,800 | +0.19(+3.64%) |