Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.274 | 5.310 | 5.215 | 5.274 | 204,364 | -0.04(-0.68%) |
May 27, 2010 | 5.179 | 5.310 | 5.179 | 5.310 | 370,172 | +0.19(+3.80%) |
May 26, 2010 | 5.188 | 5.242 | 5.106 | 5.116 | 214,034 | -0.01(-0.26%) |
May 25, 2010 | 4.948 | 5.129 | 4.930 | 5.129 | 287,426 | +0.00(+0.00%) |
May 24, 2010 | 5.129 | 5.210 | 5.129 | 5.129 | 172,716 | -0.03(-0.61%) |
May 21, 2010 | 5.025 | 5.197 | 5.021 | 5.161 | 352,974 | +0.07(+1.42%) |
May 20, 2010 | 5.106 | 5.183 | 5.043 | 5.088 | 518,434 | -0.25(-4.60%) |
May 19, 2010 | 5.351 | 5.396 | 5.274 | 5.334 | 435,080 | -0.06(-1.15%) |
May 18, 2010 | 5.482 | 5.536 | 5.373 | 5.396 | 273,140 | -0.06(-1.08%) |
May 17, 2010 | 5.454 | 5.500 | 5.360 | 5.454 | 222,299 | -0.01(-0.17%) |
May 14, 2010 | 5.464 | 5.545 | 5.423 | 5.464 | 163,661 | -0.13(-2.34%) |
May 13, 2010 | 5.644 | 5.662 | 5.563 | 5.595 | 202,182 | -0.06(-1.12%) |
May 12, 2010 | 5.581 | 5.662 | 5.581 | 5.658 | 213,784 | +0.09(+1.71%) |
May 11, 2010 | 5.608 | 5.649 | 5.559 | 5.563 | 220,474 | -0.05(-0.89%) |
May 10, 2010 | 5.536 | 5.613 | 5.534 | 5.613 | 299,701 | +0.23(+4.28%) |
May 07, 2010 | 5.418 | 5.486 | 5.223 | 5.382 | 894,357 | -0.05(-0.92%) |
May 06, 2010 | 5.595 | 5.608 | 4.338 | 5.432 | 728,612 | -0.18(-3.22%) |
May 05, 2010 | 5.645 | 5.676 | 5.595 | 5.613 | 267,776 | -0.07(-1.21%) |
May 04, 2010 | 5.726 | 5.726 | 5.653 | 5.681 | 263,206 | -0.12(-2.09%) |
May 03, 2010 | 5.753 | 5.811 | 5.753 | 5.802 | 130,041 | +0.06(+1.10%) |
Apr 30, 2010 | 5.811 | 5.830 | 5.739 | 5.739 | 175,342 | -0.07(-1.24%) |
Apr 29, 2010 | 5.753 | 5.821 | 5.748 | 5.811 | 255,594 | +0.07(+1.26%) |
Apr 28, 2010 | 5.739 | 5.861 | 5.717 | 5.739 | 146,334 | +0.03(+0.47%) |
Apr 27, 2010 | 5.825 | 5.857 | 5.708 | 5.712 | 300,141 | -0.14(-2.47%) |
Apr 26, 2010 | 5.866 | 5.884 | 5.848 | 5.857 | 235,074 | +0.01(+0.19%) |
Apr 23, 2010 | 5.793 | 5.857 | 5.784 | 5.845 | 184,128 | +0.05(+0.90%) |
Apr 22, 2010 | 5.708 | 5.807 | 5.685 | 5.793 | 326,448 | +0.05(+0.94%) |
Apr 21, 2010 | 5.739 | 5.775 | 5.730 | 5.739 | 258,004 | +0.00(+0.08%) |
Apr 20, 2010 | 5.726 | 5.771 | 5.703 | 5.735 | 267,006 | +0.05(+0.79%) |
Apr 19, 2010 | 5.676 | 5.717 | 5.649 | 5.689 | 207,920 | -0.03(-0.47%) |
Apr 16, 2010 | 5.811 | 5.811 | 5.685 | 5.717 | 215,729 | -0.10(-1.79%) |
Apr 15, 2010 | 5.798 | 5.830 | 5.771 | 5.821 | 151,554 | +0.02(+0.39%) |
Apr 14, 2010 | 5.780 | 5.798 | 5.753 | 5.798 | 202,736 | +0.04(+0.63%) |
Apr 13, 2010 | 5.676 | 5.762 | 5.676 | 5.762 | 267,575 | +0.04(+0.75%) |
Apr 12, 2010 | 5.699 | 5.726 | 5.699 | 5.719 | 219,520 | +0.02(+0.28%) |
Apr 09, 2010 | 5.644 | 5.703 | 5.644 | 5.703 | 153,937 | +0.07(+1.20%) |
Apr 08, 2010 | 5.617 | 5.649 | 5.599 | 5.635 | 247,075 | -0.00(-0.08%) |
Apr 07, 2010 | 5.671 | 5.680 | 5.613 | 5.640 | 268,073 | -0.04(-0.64%) |
Apr 06, 2010 | 5.635 | 5.689 | 5.635 | 5.676 | 123,017 | +0.03(+0.56%) |
Apr 05, 2010 | 5.599 | 5.663 | 5.599 | 5.644 | 173,787 | +0.05(+0.81%) |
Apr 01, 2010 | 5.567 | 5.599 | 5.599 | 5.599 | 131,665 | +0.05(+0.98%) |
Mar 31, 2010 | 5.558 | 5.572 | 5.540 | 5.545 | 155,327 | -0.02(-0.41%) |
Mar 30, 2010 | 5.554 | 5.586 | 5.540 | 5.567 | 132,570 | +0.02(+0.33%) |
Mar 29, 2010 | 5.540 | 5.572 | 5.536 | 5.549 | 111,563 | +0.01(+0.16%) |
Mar 26, 2010 | 5.536 | 5.586 | 5.504 | 5.540 | 136,850 | +0.01(+0.24%) |
Mar 25, 2010 | 5.563 | 5.593 | 5.527 | 5.527 | 114,349 | -0.02(-0.32%) |
Mar 24, 2010 | 5.545 | 5.567 | 5.504 | 5.545 | 125,407 | -0.01(-0.24%) |
Mar 23, 2010 | 5.518 | 5.558 | 5.504 | 5.558 | 213,140 | +0.04(+0.74%) |
Mar 22, 2010 | 5.427 | 5.522 | 5.427 | 5.518 | 190,279 | +0.05(+0.90%) |
Mar 19, 2010 | 5.527 | 5.527 | 5.454 | 5.468 | 113,015 | -0.05(-0.98%) |
Mar 18, 2010 | 5.504 | 5.531 | 5.491 | 5.522 | 178,830 | +0.02(+0.28%) |
Mar 17, 2010 | 5.475 | 5.525 | 5.475 | 5.507 | 173,919 | +0.04(+0.74%) |
Mar 16, 2010 | 5.448 | 5.480 | 5.444 | 5.466 | 141,612 | +0.02(+0.33%) |
Mar 15, 2010 | 5.403 | 5.448 | 5.394 | 5.448 | 107,496 | +0.00(+0.00%) |
Mar 12, 2010 | 5.448 | 5.462 | 5.430 | 5.448 | 86,857 | +0.01(+0.25%) |
Mar 11, 2010 | 5.403 | 5.435 | 5.385 | 5.435 | 71,935 | +0.02(+0.34%) |
Mar 10, 2010 | 5.367 | 5.435 | 5.367 | 5.417 | 130,033 | +0.05(+0.92%) |
Mar 09, 2010 | 5.340 | 5.399 | 5.340 | 5.367 | 216,382 | +0.01(+0.17%) |
Mar 08, 2010 | 5.358 | 5.374 | 5.349 | 5.358 | 225,678 | +0.00(+0.08%) |
Mar 05, 2010 | 5.219 | 5.354 | 5.210 | 5.354 | 107,866 | +0.08(+1.54%) |
Mar 04, 2010 | 5.259 | 5.273 | 5.237 | 5.273 | 200,281 | +0.01(+0.26%) |
Mar 03, 2010 | 5.241 | 5.286 | 5.237 | 5.259 | 162,333 | +0.01(+0.17%) |
Mar 02, 2010 | 5.246 | 5.259 | 5.237 | 5.250 | 94,706 | +0.03(+0.60%) |