Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.415 | 5.438 | 5.355 | 5.415 | 208,861 | +0.01(+0.14%) |
May 27, 2010 | 5.408 | 5.449 | 5.336 | 5.408 | 227,042 | +0.08(+1.42%) |
May 26, 2010 | 5.343 | 5.408 | 5.276 | 5.332 | 558,429 | +0.03(+0.57%) |
May 25, 2010 | 5.283 | 5.302 | 5.136 | 5.302 | 1,060,163 | -0.14(-2.50%) |
May 24, 2010 | 5.343 | 5.453 | 5.321 | 5.438 | 264,664 | +0.02(+0.28%) |
May 21, 2010 | 5.208 | 5.619 | 5.140 | 5.423 | 639,134 | +0.13(+2.42%) |
May 20, 2010 | 5.234 | 5.343 | 5.197 | 5.294 | 1,205,270 | -0.21(-3.84%) |
May 19, 2010 | 5.543 | 5.600 | 5.445 | 5.506 | 415,586 | -0.04(-0.67%) |
May 18, 2010 | 5.674 | 5.704 | 5.516 | 5.543 | 239,310 | -0.07(-1.22%) |
May 17, 2010 | 5.749 | 5.749 | 5.554 | 5.611 | 375,052 | -0.12(-2.08%) |
May 14, 2010 | 5.730 | 5.869 | 5.655 | 5.730 | 830,825 | -0.14(-2.43%) |
May 13, 2010 | 5.802 | 5.884 | 5.760 | 5.873 | 460,737 | +0.10(+1.76%) |
May 12, 2010 | 5.760 | 5.779 | 5.742 | 5.772 | 208,132 | +0.03(+0.52%) |
May 11, 2010 | 5.682 | 5.742 | 5.673 | 5.742 | 311,135 | +0.08(+1.32%) |
May 10, 2010 | 5.632 | 5.719 | 5.580 | 5.667 | 520,822 | +0.20(+3.64%) |
May 07, 2010 | 5.554 | 5.621 | 5.351 | 5.468 | 639,739 | -0.16(-2.87%) |
May 06, 2010 | 5.843 | 5.843 | 4.691 | 5.629 | 2,342,765 | -0.26(-4.34%) |
May 05, 2010 | 5.959 | 5.980 | 5.820 | 5.884 | 475,606 | -0.15(-2.49%) |
May 04, 2010 | 6.042 | 6.061 | 6.004 | 6.034 | 258,880 | -0.03(-0.56%) |
May 03, 2010 | 6.012 | 6.072 | 6.012 | 6.068 | 217,118 | +0.04(+0.74%) |
Apr 30, 2010 | 6.038 | 6.053 | 6.004 | 6.023 | 136,773 | +0.00(+0.00%) |
Apr 29, 2010 | 6.034 | 6.049 | 6.019 | 6.023 | 154,965 | -0.00(-0.06%) |
Apr 28, 2010 | 6.068 | 6.072 | 5.993 | 6.027 | 246,393 | -0.03(-0.56%) |
Apr 27, 2010 | 6.042 | 6.061 | 5.986 | 6.061 | 323,897 | -0.00(-0.06%) |
Apr 26, 2010 | 6.008 | 6.064 | 5.993 | 6.064 | 210,117 | +0.06(+0.94%) |
Apr 23, 2010 | 5.986 | 6.027 | 5.986 | 6.008 | 239,230 | +0.00(+0.06%) |
Apr 22, 2010 | 5.933 | 6.004 | 5.918 | 6.004 | 239,440 | +0.04(+0.69%) |
Apr 21, 2010 | 6.008 | 6.012 | 5.952 | 5.963 | 197,191 | -0.03(-0.48%) |
Apr 20, 2010 | 5.977 | 5.992 | 5.958 | 5.992 | 252,101 | +0.03(+0.44%) |
Apr 19, 2010 | 5.943 | 5.984 | 5.928 | 5.965 | 222,685 | +0.03(+0.44%) |
Apr 16, 2010 | 5.939 | 5.980 | 5.917 | 5.939 | 469,534 | -0.02(-0.31%) |
Apr 15, 2010 | 6.025 | 6.030 | 5.861 | 5.958 | 550,904 | -0.06(-0.99%) |
Apr 14, 2010 | 5.928 | 6.029 | 5.913 | 6.018 | 390,979 | +0.12(+2.09%) |
Apr 13, 2010 | 5.909 | 6.085 | 5.861 | 5.894 | 376,808 | -0.01(-0.25%) |
Apr 12, 2010 | 5.936 | 5.965 | 5.906 | 5.909 | 398,198 | -0.01(-0.13%) |
Apr 09, 2010 | 5.906 | 5.917 | 5.885 | 5.917 | 411,230 | +0.03(+0.57%) |
Apr 08, 2010 | 5.853 | 5.883 | 5.820 | 5.883 | 407,568 | +0.03(+0.57%) |
Apr 07, 2010 | 5.861 | 5.861 | 5.727 | 5.850 | 1,131,655 | -0.00(-0.06%) |
Apr 06, 2010 | 5.842 | 5.880 | 5.839 | 5.853 | 388,078 | -0.01(-0.13%) |
Apr 05, 2010 | 5.835 | 5.864 | 5.809 | 5.861 | 519,554 | +0.01(+0.13%) |
Apr 01, 2010 | 5.887 | 5.853 | 5.853 | 5.853 | 685,228 | -0.03(-0.57%) |
Mar 31, 2010 | 5.891 | 5.906 | 5.857 | 5.887 | 609,639 | +0.03(+0.45%) |
Mar 30, 2010 | 5.857 | 5.917 | 5.827 | 5.861 | 761,128 | +0.03(+0.45%) |
Mar 29, 2010 | 6.010 | 6.010 | 5.816 | 5.835 | 937,104 | -0.10(-1.76%) |
Mar 26, 2010 | 6.100 | 6.137 | 5.898 | 5.939 | 1,025,678 | -0.19(-3.05%) |
Mar 25, 2010 | 6.148 | 6.167 | 6.100 | 6.126 | 560,167 | +0.01(+0.12%) |
Mar 24, 2010 | 6.126 | 6.130 | 6.074 | 6.118 | 486,782 | +0.01(+0.12%) |
Mar 23, 2010 | 6.118 | 6.126 | 6.055 | 6.111 | 701,890 | +0.03(+0.49%) |
Mar 22, 2010 | 6.133 | 6.137 | 6.070 | 6.081 | 460,999 | -0.03(-0.52%) |
Mar 19, 2010 | 6.117 | 6.131 | 6.098 | 6.113 | 670,173 | +0.02(+0.37%) |
Mar 18, 2010 | 6.072 | 6.098 | 6.053 | 6.091 | 414,267 | +0.04(+0.68%) |
Mar 17, 2010 | 6.031 | 6.072 | 6.016 | 6.050 | 634,498 | +0.03(+0.43%) |
Mar 16, 2010 | 6.020 | 6.035 | 5.990 | 6.024 | 581,582 | +0.04(+0.75%) |
Mar 15, 2010 | 5.987 | 5.987 | 5.972 | 5.979 | 506,890 | +0.00(+0.00%) |
Mar 12, 2010 | 5.964 | 6.009 | 5.963 | 5.979 | 335,574 | +0.03(+0.50%) |
Mar 11, 2010 | 5.961 | 5.990 | 5.927 | 5.949 | 773,658 | -0.00(-0.06%) |
Mar 10, 2010 | 5.942 | 5.975 | 5.935 | 5.953 | 793,215 | +0.03(+0.50%) |
Mar 09, 2010 | 5.886 | 5.923 | 5.842 | 5.923 | 489,234 | +0.06(+1.08%) |
Mar 08, 2010 | 5.838 | 5.860 | 5.834 | 5.860 | 489,713 | +0.00(+0.06%) |
Mar 05, 2010 | 5.790 | 5.857 | 5.790 | 5.857 | 511,112 | +0.06(+1.02%) |
Mar 04, 2010 | 5.756 | 5.797 | 5.756 | 5.797 | 468,815 | +0.03(+0.52%) |
Mar 03, 2010 | 5.771 | 5.801 | 5.756 | 5.768 | 467,743 | -0.01(-0.19%) |
Mar 02, 2010 | 5.756 | 5.779 | 5.716 | 5.779 | 780,578 | +0.01(+0.19%) |