Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.525 | 5.719 | 5.299 | 5.600 | 137,671 | +0.08(+1.36%) |
May 27, 2010 | 5.438 | 5.632 | 5.279 | 5.525 | 124,176 | +0.12(+2.20%) |
May 26, 2010 | 5.327 | 5.537 | 5.256 | 5.406 | 141,188 | +0.12(+2.25%) |
May 25, 2010 | 5.157 | 5.287 | 4.951 | 5.287 | 237,406 | +0.03(+0.60%) |
May 24, 2010 | 5.073 | 5.315 | 4.974 | 5.256 | 110,508 | +0.17(+3.27%) |
May 21, 2010 | 5.295 | 5.370 | 5.050 | 5.089 | 213,298 | -0.26(-4.81%) |
May 20, 2010 | 5.224 | 5.366 | 4.974 | 5.347 | 431,058 | +0.04(+0.75%) |
May 19, 2010 | 5.382 | 5.462 | 4.978 | 5.307 | 563,357 | -0.03(-0.52%) |
May 18, 2010 | 5.671 | 5.715 | 5.248 | 5.335 | 331,828 | -0.29(-5.07%) |
May 17, 2010 | 5.743 | 5.743 | 5.553 | 5.620 | 372,730 | -0.12(-2.14%) |
May 14, 2010 | 5.743 | 5.751 | 5.743 | 5.743 | 269,889 | +0.00(+0.00%) |
May 13, 2010 | 5.766 | 5.766 | 5.743 | 5.743 | 89,130 | +0.00(+0.00%) |
May 12, 2010 | 5.747 | 5.817 | 5.743 | 5.743 | 191,180 | -0.01(-0.21%) |
May 11, 2010 | 5.747 | 5.782 | 5.743 | 5.755 | 147,279 | +0.00(+0.07%) |
May 10, 2010 | 5.776 | 5.822 | 5.743 | 5.751 | 241,981 | -0.01(-0.14%) |
May 07, 2010 | 5.747 | 5.941 | 5.743 | 5.759 | 297,921 | +0.02(+0.28%) |
May 06, 2010 | 5.763 | 5.782 | 5.743 | 5.743 | 1,685,609 | -0.02(-0.34%) |
May 05, 2010 | 5.747 | 5.768 | 5.743 | 5.763 | 388,879 | -0.02(-0.34%) |
May 04, 2010 | 5.747 | 5.782 | 5.743 | 5.782 | 480,658 | +0.04(+0.62%) |
May 03, 2010 | 5.798 | 5.798 | 5.743 | 5.747 | 287,857 | +0.00(+0.07%) |
Apr 30, 2010 | 5.782 | 5.802 | 5.743 | 5.743 | 494,128 | -0.08(-1.36%) |
Apr 29, 2010 | 5.822 | 5.830 | 5.747 | 5.822 | 335,941 | +0.00(+0.00%) |
Apr 28, 2010 | 5.766 | 5.838 | 5.743 | 5.822 | 369,902 | +0.06(+1.03%) |
Apr 27, 2010 | 5.784 | 5.822 | 5.743 | 5.763 | 492,510 | -0.04(-0.75%) |
Apr 26, 2010 | 5.826 | 5.834 | 5.770 | 5.806 | 311,402 | -0.06(-0.95%) |
Apr 23, 2010 | 5.822 | 5.862 | 5.763 | 5.862 | 402,630 | +0.03(+0.54%) |
Apr 22, 2010 | 5.780 | 5.858 | 5.780 | 5.830 | 217,522 | -0.03(-0.54%) |
Apr 21, 2010 | 5.873 | 5.873 | 5.786 | 5.862 | 298,673 | -0.02(-0.34%) |
Apr 20, 2010 | 5.862 | 5.881 | 5.806 | 5.881 | 432,182 | +0.05(+0.88%) |
Apr 19, 2010 | 5.822 | 5.883 | 5.770 | 5.830 | 584,659 | +0.01(+0.14%) |
Apr 16, 2010 | 5.743 | 5.842 | 5.743 | 5.822 | 624,465 | -0.00(-0.07%) |