Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.543 | 5.738 | 5.317 | 5.619 | 137,215 | +0.08(+1.36%) |
May 27, 2010 | 5.456 | 5.651 | 5.297 | 5.543 | 123,764 | +0.12(+2.20%) |
May 26, 2010 | 5.345 | 5.555 | 5.273 | 5.424 | 140,720 | +0.12(+2.25%) |
May 25, 2010 | 5.174 | 5.305 | 4.967 | 5.305 | 236,619 | +0.03(+0.60%) |
May 24, 2010 | 5.090 | 5.333 | 4.991 | 5.273 | 110,142 | +0.17(+3.27%) |
May 21, 2010 | 5.313 | 5.388 | 5.066 | 5.106 | 212,591 | -0.26(-4.81%) |
May 20, 2010 | 5.241 | 5.384 | 4.991 | 5.364 | 429,629 | +0.04(+0.75%) |
May 19, 2010 | 5.400 | 5.480 | 4.995 | 5.325 | 561,489 | -0.03(-0.52%) |
May 18, 2010 | 5.690 | 5.734 | 5.265 | 5.353 | 330,728 | -0.29(-5.07%) |
May 17, 2010 | 5.762 | 5.762 | 5.571 | 5.639 | 371,494 | -0.12(-2.14%) |
May 14, 2010 | 5.762 | 5.770 | 5.762 | 5.762 | 268,995 | +0.00(+0.00%) |
May 13, 2010 | 5.786 | 5.786 | 5.762 | 5.762 | 88,834 | +0.00(+0.00%) |
May 12, 2010 | 5.766 | 5.836 | 5.762 | 5.762 | 190,546 | -0.01(-0.21%) |
May 11, 2010 | 5.766 | 5.802 | 5.762 | 5.774 | 146,790 | +0.00(+0.07%) |
May 10, 2010 | 5.796 | 5.841 | 5.762 | 5.770 | 241,179 | -0.01(-0.14%) |
May 07, 2010 | 5.766 | 5.961 | 5.762 | 5.778 | 296,933 | +0.02(+0.28%) |
May 06, 2010 | 5.782 | 5.802 | 5.762 | 5.762 | 1,680,022 | -0.02(-0.34%) |
May 05, 2010 | 5.766 | 5.787 | 5.762 | 5.782 | 387,590 | -0.02(-0.34%) |
May 04, 2010 | 5.766 | 5.802 | 5.762 | 5.802 | 479,064 | +0.04(+0.62%) |
May 03, 2010 | 5.817 | 5.817 | 5.762 | 5.766 | 286,902 | +0.00(+0.07%) |
Apr 30, 2010 | 5.802 | 5.821 | 5.762 | 5.762 | 492,490 | -0.08(-1.36%) |
Apr 29, 2010 | 5.841 | 5.849 | 5.766 | 5.841 | 334,828 | +0.00(+0.00%) |
Apr 28, 2010 | 5.786 | 5.857 | 5.762 | 5.841 | 368,676 | +0.06(+1.03%) |
Apr 27, 2010 | 5.804 | 5.841 | 5.762 | 5.782 | 490,877 | -0.04(-0.75%) |
Apr 26, 2010 | 5.845 | 5.853 | 5.790 | 5.825 | 310,369 | -0.06(-0.95%) |
Apr 23, 2010 | 5.841 | 5.881 | 5.782 | 5.881 | 401,295 | +0.03(+0.54%) |
Apr 22, 2010 | 5.800 | 5.877 | 5.800 | 5.849 | 216,801 | -0.03(-0.54%) |
Apr 21, 2010 | 5.893 | 5.893 | 5.806 | 5.881 | 297,683 | -0.02(-0.34%) |
Apr 20, 2010 | 5.881 | 5.901 | 5.825 | 5.901 | 430,749 | +0.05(+0.88%) |
Apr 19, 2010 | 5.841 | 5.902 | 5.790 | 5.849 | 582,721 | +0.01(+0.14%) |
Apr 16, 2010 | 5.762 | 5.861 | 5.762 | 5.841 | 622,395 | -0.00(-0.07%) |