Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.381 | 5.399 | 5.261 | 5.381 | 412,262 | +0.14(+2.63%) |
May 27, 2010 | 5.214 | 5.257 | 5.174 | 5.243 | 570,079 | +0.09(+1.69%) |
May 26, 2010 | 5.207 | 5.279 | 5.156 | 5.156 | 371,298 | +0.00(+0.07%) |
May 25, 2010 | 5.127 | 5.185 | 5.062 | 5.152 | 467,493 | -0.14(-2.67%) |
May 24, 2010 | 5.243 | 5.348 | 5.214 | 5.294 | 283,310 | -0.01(-0.14%) |
May 21, 2010 | 5.102 | 5.403 | 5.044 | 5.301 | 638,113 | +0.10(+1.93%) |
May 20, 2010 | 5.170 | 5.224 | 5.083 | 5.200 | 849,063 | -0.26(-4.76%) |
May 19, 2010 | 5.482 | 5.574 | 5.334 | 5.461 | 548,716 | -0.07(-1.29%) |
May 18, 2010 | 5.647 | 5.647 | 5.496 | 5.532 | 209,310 | -0.04(-0.71%) |
May 17, 2010 | 5.633 | 5.633 | 5.449 | 5.572 | 385,261 | -0.06(-1.09%) |
May 14, 2010 | 5.633 | 5.683 | 5.550 | 5.633 | 425,316 | -0.04(-0.70%) |
May 13, 2010 | 5.694 | 5.694 | 5.662 | 5.673 | 441,297 | +0.00(+0.06%) |
May 12, 2010 | 5.644 | 5.669 | 5.604 | 5.669 | 307,784 | +0.07(+1.29%) |
May 11, 2010 | 5.609 | 5.665 | 5.572 | 5.597 | 405,340 | +0.04(+0.65%) |
May 10, 2010 | 5.473 | 5.575 | 5.424 | 5.561 | 505,070 | +0.23(+4.26%) |
May 07, 2010 | 5.391 | 5.427 | 5.049 | 5.334 | 1,135,790 | +0.16(+2.99%) |
May 06, 2010 | 5.179 | 5.835 | 4.814 | 5.179 | 277 | -0.66(-11.30%) |
May 05, 2010 | 5.965 | 5.965 | 5.817 | 5.838 | 427,859 | -0.18(-3.05%) |
May 04, 2010 | 6.048 | 6.073 | 6.015 | 6.022 | 595,907 | -0.03(-0.48%) |
May 03, 2010 | 6.040 | 6.095 | 6.030 | 6.051 | 392,523 | +0.01(+0.18%) |
Apr 30, 2010 | 6.019 | 6.040 | 6.008 | 6.040 | 391,913 | +0.05(+0.78%) |
Apr 29, 2010 | 5.972 | 6.004 | 5.965 | 5.994 | 279,358 | +0.04(+0.75%) |
Apr 28, 2010 | 5.947 | 5.961 | 5.918 | 5.949 | 415,922 | +0.02(+0.28%) |
Apr 27, 2010 | 5.947 | 5.947 | 5.916 | 5.932 | 483,177 | -0.02(-0.30%) |
Apr 26, 2010 | 5.842 | 5.950 | 5.842 | 5.950 | 522,459 | +0.10(+1.66%) |
Apr 23, 2010 | 5.781 | 5.853 | 5.781 | 5.853 | 315,945 | +0.09(+1.50%) |
Apr 22, 2010 | 5.748 | 5.766 | 5.709 | 5.766 | 323,171 | +0.02(+0.38%) |
Apr 21, 2010 | 5.831 | 5.860 | 5.745 | 5.745 | 603,087 | -0.06(-1.09%) |
Apr 20, 2010 | 5.736 | 5.811 | 5.736 | 5.808 | 354,147 | +0.10(+1.76%) |
Apr 19, 2010 | 5.704 | 5.740 | 5.679 | 5.707 | 315,736 | +0.01(+0.13%) |
Apr 16, 2010 | 5.765 | 5.765 | 5.679 | 5.700 | 279,341 | -0.06(-1.06%) |
Apr 15, 2010 | 5.890 | 5.890 | 5.707 | 5.761 | 492,044 | -0.12(-2.01%) |
Apr 14, 2010 | 5.747 | 5.887 | 5.747 | 5.880 | 613,598 | +0.11(+1.93%) |
Apr 13, 2010 | 5.722 | 5.776 | 5.715 | 5.768 | 382,764 | +0.05(+0.94%) |
Apr 12, 2010 | 5.679 | 5.733 | 5.658 | 5.715 | 393,343 | +0.07(+1.27%) |
Apr 09, 2010 | 5.596 | 5.646 | 5.582 | 5.643 | 310,217 | +0.07(+1.29%) |
Apr 08, 2010 | 5.546 | 5.603 | 5.528 | 5.571 | 489,903 | -0.03(-0.45%) |
Apr 07, 2010 | 5.819 | 5.829 | 5.560 | 5.596 | 952,188 | -0.26(-4.41%) |
Apr 06, 2010 | 5.937 | 5.965 | 5.847 | 5.854 | 626,460 | -0.12(-1.98%) |
Apr 05, 2010 | 5.994 | 5.994 | 5.894 | 5.973 | 356,895 | +0.02(+0.30%) |
Apr 01, 2010 | 5.969 | 5.955 | 5.955 | 5.955 | 436,819 | +0.00(+0.00%) |
Mar 31, 2010 | 5.919 | 5.980 | 5.883 | 5.955 | 354,155 | +0.05(+0.85%) |
Mar 30, 2010 | 5.862 | 5.930 | 5.847 | 5.905 | 705,152 | +0.07(+1.21%) |
Mar 29, 2010 | 5.808 | 5.851 | 5.790 | 5.834 | 448,117 | +0.03(+0.52%) |
Mar 26, 2010 | 5.743 | 5.808 | 5.743 | 5.804 | 638,049 | +0.04(+0.68%) |
Mar 25, 2010 | 5.761 | 5.808 | 5.750 | 5.765 | 724,966 | +0.02(+0.32%) |
Mar 24, 2010 | 5.722 | 5.750 | 5.722 | 5.746 | 440,002 | +0.02(+0.43%) |
Mar 23, 2010 | 5.707 | 5.729 | 5.700 | 5.722 | 371,745 | +0.01(+0.25%) |
Mar 22, 2010 | 5.646 | 5.732 | 5.646 | 5.707 | 336,278 | +0.00(+0.04%) |
Mar 19, 2010 | 5.720 | 5.730 | 5.705 | 5.705 | 642,542 | -0.01(-0.12%) |
Mar 18, 2010 | 5.695 | 5.712 | 5.687 | 5.712 | 447,973 | +0.03(+0.50%) |
Mar 17, 2010 | 5.673 | 5.709 | 5.662 | 5.684 | 725,563 | +0.03(+0.51%) |
Mar 16, 2010 | 5.587 | 5.666 | 5.580 | 5.655 | 681,928 | +0.06(+1.15%) |
Mar 15, 2010 | 5.591 | 5.612 | 5.590 | 5.591 | 542,920 | +0.00(+0.00%) |
Mar 12, 2010 | 5.577 | 5.612 | 5.573 | 5.591 | 373,251 | +0.02(+0.32%) |
Mar 11, 2010 | 5.566 | 5.591 | 5.545 | 5.573 | 632,127 | +0.01(+0.13%) |
Mar 10, 2010 | 5.541 | 5.580 | 5.541 | 5.566 | 676,207 | +0.05(+0.84%) |
Mar 09, 2010 | 5.466 | 5.520 | 5.459 | 5.520 | 417,236 | +0.05(+0.98%) |
Mar 08, 2010 | 5.473 | 5.490 | 5.455 | 5.466 | 478,920 | +0.02(+0.33%) |
Mar 05, 2010 | 5.370 | 5.495 | 5.366 | 5.448 | 456,720 | +0.09(+1.66%) |
Mar 04, 2010 | 5.331 | 5.359 | 5.306 | 5.359 | 535,372 | +0.03(+0.60%) |
Mar 03, 2010 | 5.384 | 5.398 | 5.316 | 5.327 | 1,103,374 | -0.05(-0.86%) |
Mar 02, 2010 | 5.270 | 5.377 | 5.234 | 5.373 | 920,655 | +0.11(+2.17%) |