Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.816 | 5.816 | 5.646 | 5.646 | 531 | -0.01(-0.17%) |
May 27, 2010 | 5.618 | 5.740 | 5.279 | 5.656 | 13,319 | +0.29(+5.44%) |
May 26, 2010 | 5.114 | 5.477 | 5.114 | 5.364 | 2,789 | -0.12(-2.23%) |
May 25, 2010 | 5.477 | 5.505 | 5.402 | 5.486 | 1,411 | +0.45(+8.97%) |
May 24, 2010 | 5.373 | 5.373 | 5.034 | 5.035 | 2,283 | -0.43(-7.92%) |
May 21, 2010 | 4.715 | 5.543 | 4.686 | 5.467 | 5,973 | +0.53(+10.67%) |
May 20, 2010 | 5.119 | 5.411 | 4.733 | 4.940 | 6,119 | -0.61(-11.02%) |
May 19, 2010 | 5.505 | 5.740 | 5.364 | 5.552 | 2,231 | +0.05(+0.85%) |
May 18, 2010 | 5.552 | 5.656 | 5.505 | 5.505 | 13,109 | +0.01(+0.17%) |
May 17, 2010 | 5.722 | 5.722 | 5.496 | 5.496 | 3,586 | -0.12(-2.18%) |
May 14, 2010 | 5.656 | 5.787 | 5.552 | 5.618 | 2,566 | -0.19(-3.24%) |
May 13, 2010 | 5.740 | 5.816 | 5.722 | 5.806 | 9,585 | +0.16(+2.83%) |
May 12, 2010 | 5.590 | 5.684 | 5.552 | 5.646 | 16,830 | +0.20(+3.63%) |
May 11, 2010 | 5.411 | 5.449 | 5.176 | 5.449 | 3,326 | -0.02(-0.34%) |
May 10, 2010 | 5.496 | 5.750 | 5.251 | 5.467 | 13,793 | +0.05(+0.87%) |
May 07, 2010 | 5.750 | 5.825 | 5.420 | 5.420 | 2,125 | -0.41(-7.10%) |
May 06, 2010 | 5.467 | 5.834 | 5.411 | 5.834 | 7,095 | +0.22(+3.87%) |
May 05, 2010 | 5.835 | 5.835 | 5.411 | 5.617 | 2,454 | +0.05(+0.83%) |
May 04, 2010 | 5.731 | 5.731 | 5.571 | 5.571 | 2,327 | -0.08(-1.33%) |
May 03, 2010 | 5.872 | 5.872 | 5.646 | 5.646 | 5,260 | -0.11(-1.86%) |
Apr 30, 2010 | 5.740 | 5.867 | 5.740 | 5.754 | 1,552 | -0.05(-0.91%) |
Apr 29, 2010 | 5.891 | 5.947 | 5.740 | 5.806 | 2,444 | -0.06(-1.11%) |
Apr 28, 2010 | 5.976 | 5.976 | 5.746 | 5.871 | 2,869 | -0.10(-1.59%) |
Apr 27, 2010 | 5.797 | 5.966 | 5.792 | 5.966 | 1,652 | +0.13(+2.26%) |
Apr 26, 2010 | 5.976 | 5.976 | 5.797 | 5.834 | 14,703 | -0.09(-1.59%) |
Apr 23, 2010 | 5.919 | 5.980 | 5.852 | 5.929 | 2,601 | +0.14(+2.44%) |
Apr 22, 2010 | 5.825 | 5.929 | 5.773 | 5.787 | 2,348 | -0.04(-0.65%) |
Apr 21, 2010 | 5.665 | 5.835 | 5.665 | 5.825 | 11,544 | +0.13(+2.31%) |
Apr 20, 2010 | 5.580 | 5.731 | 5.552 | 5.693 | 2,741 | +0.05(+0.84%) |
Apr 19, 2010 | 5.627 | 5.646 | 5.552 | 5.646 | 3,738 | -0.09(-1.64%) |
Apr 16, 2010 | 5.656 | 5.740 | 5.580 | 5.740 | 23,862 | -0.08(-1.30%) |
Apr 15, 2010 | 5.740 | 5.910 | 5.693 | 5.816 | 21,380 | +0.08(+1.31%) |
Apr 14, 2010 | 5.590 | 5.787 | 5.590 | 5.740 | 13,402 | +0.15(+2.69%) |
Apr 13, 2010 | 5.552 | 5.637 | 5.411 | 5.590 | 18,421 | -0.06(-1.00%) |
Apr 12, 2010 | 6.700 | 6.700 | 5.411 | 5.646 | 72,959 | -0.33(-5.51%) |
Apr 09, 2010 | 5.858 | 6.070 | 5.675 | 5.976 | 5,382 | +0.01(+0.16%) |
Apr 08, 2010 | 6.098 | 6.103 | 5.966 | 5.966 | 4,617 | -0.06(-0.94%) |
Apr 07, 2010 | 6.070 | 6.117 | 5.985 | 6.023 | 11,692 | -0.09(-1.54%) |
Apr 06, 2010 | 5.980 | 6.117 | 5.900 | 6.117 | 32,602 | +0.23(+3.83%) |
Apr 05, 2010 | 5.929 | 6.070 | 5.891 | 5.891 | 12,043 | -0.06(-0.95%) |
Apr 01, 2010 | 5.834 | 5.947 | 5.947 | 5.947 | 2,975 | +0.15(+2.60%) |
Mar 31, 2010 | 5.797 | 5.806 | 5.693 | 5.797 | 5,472 | -0.01(-0.18%) |
Mar 30, 2010 | 5.614 | 5.976 | 5.614 | 5.808 | 743 | -0.10(-1.73%) |
Mar 29, 2010 | 5.929 | 5.976 | 5.802 | 5.910 | 6,063 | +0.11(+1.96%) |
Mar 26, 2010 | 5.675 | 5.853 | 5.477 | 5.796 | 11,506 | +0.04(+0.64%) |
Mar 25, 2010 | 5.590 | 5.844 | 5.420 | 5.759 | 11,223 | +0.08(+1.32%) |
Mar 24, 2010 | 5.599 | 5.684 | 5.505 | 5.684 | 17,805 | +0.09(+1.65%) |
Mar 23, 2010 | 5.505 | 5.592 | 5.501 | 5.592 | 2,175 | +0.04(+0.71%) |
Mar 22, 2010 | 5.411 | 5.580 | 5.411 | 5.552 | 1,260 | +0.00(+0.00%) |
Mar 19, 2010 | 5.355 | 5.552 | 5.355 | 5.552 | 3,180 | -0.05(-0.84%) |
Mar 18, 2010 | 5.458 | 5.599 | 5.458 | 5.599 | 5,735 | +0.09(+1.71%) |
Mar 17, 2010 | 5.336 | 5.505 | 5.251 | 5.505 | 14,950 | +0.12(+2.27%) |
Mar 16, 2010 | 5.496 | 5.496 | 5.251 | 5.383 | 8,607 | -0.02(-0.35%) |
Mar 15, 2010 | 5.411 | 5.439 | 5.270 | 5.402 | 10,182 | +0.18(+3.42%) |
Mar 12, 2010 | 5.355 | 5.496 | 5.091 | 5.223 | 12,048 | -0.05(-0.89%) |
Mar 11, 2010 | 4.901 | 5.308 | 4.901 | 5.270 | 15,432 | +0.38(+7.69%) |
Mar 10, 2010 | 5.035 | 5.035 | 4.846 | 4.893 | 7,108 | -0.14(-2.80%) |
Mar 09, 2010 | 5.025 | 5.035 | 4.724 | 5.035 | 9,356 | +0.13(+2.69%) |
Mar 08, 2010 | 4.875 | 5.035 | 4.660 | 4.903 | 6,238 | -0.01(-0.19%) |
Mar 05, 2010 | 4.940 | 4.940 | 4.526 | 4.912 | 8,734 | -0.03(-0.57%) |
Mar 04, 2010 | 4.790 | 4.940 | 4.762 | 4.940 | 15,534 | +0.23(+4.79%) |
Mar 03, 2010 | 4.432 | 4.762 | 4.432 | 4.715 | 23,564 | +0.15(+3.30%) |
Mar 02, 2010 | 4.555 | 4.658 | 4.555 | 4.564 | 11,593 | +0.03(+0.62%) |