Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.070 | 6.146 | 5.848 | 5.959 | 44,224 | -0.11(-1.83%) |
May 27, 2010 | 5.973 | 6.271 | 5.931 | 6.070 | 26,656 | +0.23(+3.92%) |
May 26, 2010 | 6.049 | 6.098 | 5.806 | 5.841 | 11,426 | -0.06(-1.06%) |
May 25, 2010 | 6.077 | 6.077 | 5.723 | 5.903 | 35,211 | -0.13(-2.19%) |
May 24, 2010 | 5.660 | 6.174 | 5.660 | 6.035 | 46,195 | +0.31(+5.46%) |
May 21, 2010 | 5.660 | 5.723 | 5.598 | 5.723 | 11,028 | +0.08(+1.48%) |
May 20, 2010 | 5.632 | 5.910 | 5.556 | 5.639 | 24,223 | -0.26(-4.47%) |
May 19, 2010 | 6.132 | 6.250 | 5.903 | 5.903 | 23,882 | -0.06(-1.05%) |
May 18, 2010 | 6.119 | 6.132 | 5.938 | 5.966 | 17,880 | -0.11(-1.83%) |
May 17, 2010 | 5.799 | 6.098 | 5.799 | 6.077 | 36,619 | +0.31(+5.42%) |
May 14, 2010 | 5.761 | 5.994 | 5.761 | 5.764 | 24,853 | +0.01(+0.12%) |
May 13, 2010 | 6.125 | 6.125 | 5.744 | 5.757 | 13,300 | -0.31(-5.04%) |
May 12, 2010 | 5.764 | 6.112 | 5.757 | 6.063 | 29,094 | +0.31(+5.31%) |
May 11, 2010 | 5.570 | 5.757 | 5.455 | 5.757 | 23,136 | +0.31(+5.74%) |
May 10, 2010 | 5.459 | 5.473 | 5.368 | 5.445 | 12,702 | +0.03(+0.51%) |
May 07, 2010 | 5.403 | 5.591 | 5.348 | 5.417 | 15,068 | -0.05(-0.89%) |
May 06, 2010 | 5.514 | 5.514 | 5.348 | 5.466 | 13,732 | -0.05(-0.88%) |
May 05, 2010 | 5.512 | 5.556 | 5.512 | 5.514 | 2,731 | -0.01(-0.13%) |
May 04, 2010 | 5.389 | 5.584 | 5.355 | 5.521 | 22,275 | -0.01(-0.13%) |
May 03, 2010 | 5.591 | 5.591 | 5.528 | 5.528 | 27,560 | +0.01(+0.13%) |
Apr 30, 2010 | 5.438 | 5.591 | 5.362 | 5.521 | 37,493 | +0.06(+1.02%) |
Apr 29, 2010 | 5.431 | 5.500 | 5.431 | 5.466 | 5,141 | -0.09(-1.62%) |
Apr 28, 2010 | 5.521 | 5.591 | 5.424 | 5.556 | 24,141 | +0.01(+0.25%) |
Apr 27, 2010 | 5.410 | 5.591 | 5.396 | 5.542 | 27,329 | +0.13(+2.44%) |
Apr 26, 2010 | 5.382 | 5.424 | 5.382 | 5.410 | 23,409 | +0.06(+1.04%) |
Apr 23, 2010 | 5.417 | 5.563 | 5.348 | 5.355 | 23,514 | -0.07(-1.28%) |
Apr 22, 2010 | 5.521 | 5.542 | 5.424 | 5.424 | 7,897 | -0.12(-2.13%) |
Apr 21, 2010 | 5.348 | 5.549 | 5.348 | 5.542 | 43,507 | +0.16(+2.97%) |
Apr 20, 2010 | 5.375 | 5.438 | 5.368 | 5.382 | 30,828 | -0.01(-0.13%) |
Apr 19, 2010 | 5.542 | 5.542 | 5.348 | 5.389 | 30,227 | -0.15(-2.76%) |
Apr 16, 2010 | 5.528 | 5.542 | 5.348 | 5.542 | 34,488 | +0.01(+0.25%) |
Apr 15, 2010 | 5.521 | 5.528 | 5.348 | 5.528 | 21,854 | +0.01(+0.13%) |
Apr 14, 2010 | 5.417 | 5.528 | 5.299 | 5.521 | 38,455 | +0.19(+3.52%) |
Apr 13, 2010 | 5.507 | 5.514 | 5.334 | 5.334 | 8,041 | -0.15(-2.78%) |
Apr 12, 2010 | 5.445 | 5.521 | 5.438 | 5.487 | 24,240 | +0.08(+1.41%) |
Apr 09, 2010 | 5.438 | 5.438 | 5.368 | 5.410 | 2,555 | +0.01(+0.13%) |
Apr 08, 2010 | 5.334 | 5.403 | 5.323 | 5.403 | 719 | +0.02(+0.39%) |
Apr 07, 2010 | 5.473 | 5.487 | 5.327 | 5.382 | 4,335 | +0.06(+1.18%) |
Apr 06, 2010 | 5.500 | 5.521 | 5.313 | 5.320 | 8,097 | -0.17(-3.16%) |
Apr 05, 2010 | 5.292 | 5.521 | 5.292 | 5.493 | 50,020 | +0.15(+2.73%) |
Apr 01, 2010 | 5.292 | 5.348 | 5.348 | 5.348 | 11,087 | +0.01(+0.13%) |
Mar 31, 2010 | 5.278 | 5.341 | 5.278 | 5.341 | 12,432 | +0.00(+0.00%) |
Mar 30, 2010 | 5.262 | 5.382 | 5.209 | 5.341 | 14,015 | +0.02(+0.39%) |
Mar 29, 2010 | 5.313 | 5.362 | 5.223 | 5.320 | 22,368 | -0.03(-0.52%) |
Mar 26, 2010 | 5.334 | 5.348 | 5.278 | 5.348 | 5,298 | +0.01(+0.26%) |
Mar 25, 2010 | 5.431 | 5.431 | 5.285 | 5.334 | 10,571 | -0.08(-1.54%) |
Mar 24, 2010 | 5.424 | 5.431 | 5.320 | 5.417 | 8,344 | -0.03(-0.51%) |
Mar 23, 2010 | 5.417 | 5.466 | 5.396 | 5.445 | 1,367 | -0.08(-1.38%) |
Mar 22, 2010 | 5.400 | 5.521 | 5.320 | 5.521 | 15,455 | +0.10(+1.92%) |
Mar 19, 2010 | 5.410 | 5.473 | 5.278 | 5.417 | 8,928 | +0.06(+1.17%) |
Mar 18, 2010 | 5.334 | 5.355 | 5.313 | 5.355 | 16,806 | -0.03(-0.64%) |
Mar 17, 2010 | 5.285 | 5.389 | 5.278 | 5.389 | 4,198 | +0.16(+3.05%) |
Mar 16, 2010 | 5.243 | 5.521 | 5.209 | 5.230 | 34,325 | -0.05(-0.92%) |
Mar 15, 2010 | 5.417 | 5.521 | 5.278 | 5.278 | 21,074 | -0.15(-2.69%) |
Mar 12, 2010 | 5.441 | 5.507 | 5.327 | 5.424 | 11,608 | +0.00(+0.00%) |
Mar 11, 2010 | 5.469 | 5.487 | 5.424 | 5.424 | 5,615 | +0.00(+0.00%) |
Mar 10, 2010 | 5.389 | 5.507 | 5.202 | 5.424 | 8,100 | -0.06(-1.14%) |
Mar 09, 2010 | 5.447 | 5.521 | 5.431 | 5.487 | 20,050 | +0.02(+0.44%) |
Mar 08, 2010 | 5.433 | 5.466 | 5.420 | 5.462 | 3,398 | +0.00(+0.07%) |
Mar 05, 2010 | 5.521 | 5.521 | 5.424 | 5.459 | 3,657 | +0.01(+0.26%) |
Mar 04, 2010 | 5.473 | 5.473 | 5.417 | 5.445 | 29,311 | -0.02(-0.38%) |
Mar 03, 2010 | 5.459 | 5.473 | 5.375 | 5.466 | 3,066 | -0.02(-0.38%) |
Mar 02, 2010 | 5.528 | 5.535 | 5.452 | 5.487 | 20,557 | +0.01(+0.13%) |