Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.717 | 5.838 | 5.556 | 5.604 | 276,199 | -0.11(-1.97%) |
May 27, 2010 | 5.564 | 5.717 | 5.523 | 5.717 | 286,037 | +0.27(+4.88%) |
May 26, 2010 | 5.717 | 5.749 | 5.382 | 5.451 | 522,453 | -0.30(-5.19%) |
May 25, 2010 | 5.386 | 5.749 | 5.193 | 5.749 | 660,305 | +0.23(+4.24%) |
May 24, 2010 | 5.838 | 5.999 | 5.499 | 5.515 | 562,835 | -0.31(-5.39%) |
May 21, 2010 | 5.660 | 5.870 | 5.580 | 5.830 | 448,119 | +0.13(+2.26%) |
May 20, 2010 | 5.767 | 5.951 | 5.677 | 5.701 | 512,555 | -0.35(-5.73%) |
May 19, 2010 | 6.096 | 6.250 | 5.975 | 6.048 | 269,997 | -0.04(-0.66%) |
May 18, 2010 | 6.394 | 6.499 | 6.064 | 6.088 | 397,194 | -0.16(-2.58%) |
May 17, 2010 | 6.289 | 6.410 | 6.072 | 6.249 | 337,984 | -0.04(-0.64%) |
May 14, 2010 | 6.185 | 6.367 | 6.015 | 6.289 | 429,633 | +0.07(+1.17%) |
May 13, 2010 | 6.144 | 6.410 | 5.918 | 6.217 | 498,306 | +0.07(+1.18%) |
May 12, 2010 | 6.128 | 6.209 | 5.918 | 6.144 | 457,470 | +0.10(+1.74%) |
May 11, 2010 | 6.056 | 6.128 | 5.725 | 6.039 | 429,733 | +0.10(+1.63%) |
May 10, 2010 | 5.806 | 5.943 | 5.789 | 5.943 | 578,864 | +0.30(+5.29%) |
May 07, 2010 | 5.540 | 5.757 | 5.483 | 5.644 | 417,596 | +0.04(+0.72%) |
May 06, 2010 | 5.580 | 5.781 | 5.104 | 5.604 | 579,344 | +0.04(+0.72%) |
May 05, 2010 | 5.531 | 5.644 | 5.402 | 5.564 | 401,735 | +0.02(+0.44%) |
May 04, 2010 | 5.717 | 5.717 | 5.483 | 5.540 | 273,559 | -0.10(-1.86%) |
May 03, 2010 | 5.580 | 5.806 | 5.580 | 5.644 | 234,264 | +0.10(+1.89%) |
Apr 30, 2010 | 5.564 | 5.620 | 5.512 | 5.540 | 362,135 | -0.02(-0.43%) |
Apr 29, 2010 | 5.556 | 5.619 | 5.427 | 5.564 | 283,917 | +0.02(+0.29%) |
Apr 28, 2010 | 5.636 | 5.637 | 5.459 | 5.548 | 295,326 | -0.09(-1.57%) |
Apr 27, 2010 | 5.636 | 5.644 | 5.580 | 5.636 | 326,039 | +0.00(+0.00%) |
Apr 26, 2010 | 5.523 | 5.669 | 5.515 | 5.636 | 356,956 | +0.09(+1.60%) |
Apr 23, 2010 | 5.693 | 5.749 | 5.491 | 5.548 | 344,464 | -0.15(-2.69%) |
Apr 22, 2010 | 5.257 | 5.701 | 5.209 | 5.701 | 572,527 | +0.38(+7.12%) |
Apr 21, 2010 | 5.281 | 5.338 | 5.161 | 5.322 | 297,550 | +0.02(+0.30%) |
Apr 20, 2010 | 5.193 | 5.314 | 5.136 | 5.306 | 224,953 | +0.15(+2.81%) |
Apr 19, 2010 | 5.265 | 5.306 | 5.104 | 5.161 | 241,393 | -0.14(-2.59%) |
Apr 16, 2010 | 5.402 | 5.402 | 5.185 | 5.298 | 295,337 | -0.10(-1.94%) |
Apr 15, 2010 | 5.362 | 5.402 | 5.257 | 5.402 | 174,028 | -0.01(-0.15%) |
Apr 14, 2010 | 5.185 | 5.410 | 5.120 | 5.410 | 323,607 | +0.24(+4.68%) |
Apr 13, 2010 | 5.265 | 5.322 | 5.120 | 5.169 | 291,787 | -0.12(-2.29%) |
Apr 12, 2010 | 5.298 | 5.322 | 5.201 | 5.290 | 329,566 | -0.02(-0.30%) |
Apr 09, 2010 | 5.419 | 5.419 | 5.265 | 5.306 | 385,739 | -0.14(-2.52%) |
Apr 08, 2010 | 5.402 | 5.443 | 5.209 | 5.443 | 326,757 | +0.04(+0.75%) |
Apr 07, 2010 | 5.402 | 5.475 | 5.354 | 5.402 | 240,908 | -0.04(-0.74%) |
Apr 06, 2010 | 5.402 | 5.459 | 5.338 | 5.443 | 284,600 | +0.03(+0.60%) |
Apr 05, 2010 | 5.217 | 5.419 | 5.185 | 5.410 | 272,792 | +0.19(+3.71%) |
Apr 01, 2010 | 5.217 | 5.217 | 5.217 | 0 | -0.13(-2.41%) | |
Mar 31, 2010 | 5.314 | 5.386 | 5.217 | 5.346 | 321,664 | +0.04(+0.76%) |
Mar 30, 2010 | 5.338 | 5.386 | 4.927 | 5.306 | 883,511 | -0.05(-0.90%) |
Mar 29, 2010 | 5.483 | 5.669 | 5.306 | 5.354 | 676,071 | -0.12(-2.21%) |
Mar 26, 2010 | 5.572 | 5.604 | 5.386 | 5.475 | 440,578 | -0.08(-1.45%) |
Mar 25, 2010 | 5.733 | 5.757 | 5.548 | 5.556 | 532,914 | -0.15(-2.55%) |
Mar 24, 2010 | 5.733 | 5.757 | 5.652 | 5.701 | 217,835 | -0.06(-0.98%) |
Mar 23, 2010 | 5.749 | 5.806 | 5.636 | 5.757 | 292,852 | +0.02(+0.42%) |
Mar 22, 2010 | 5.628 | 5.814 | 5.604 | 5.733 | 310,421 | +0.10(+1.72%) |
Mar 19, 2010 | 5.822 | 5.846 | 5.628 | 5.636 | 476,823 | -0.15(-2.65%) |
Mar 18, 2010 | 5.798 | 5.886 | 5.652 | 5.789 | 310,390 | -0.02(-0.28%) |
Mar 17, 2010 | 5.814 | 5.967 | 5.806 | 5.806 | 262,081 | -0.03(-0.55%) |
Mar 16, 2010 | 5.902 | 5.927 | 5.741 | 5.838 | 226,463 | -0.07(-1.23%) |
Mar 15, 2010 | 5.862 | 6.023 | 5.741 | 5.910 | 271,414 | -0.08(-1.35%) |
Mar 12, 2010 | 6.096 | 6.193 | 5.959 | 5.991 | 369,949 | -0.02(-0.40%) |
Mar 11, 2010 | 5.838 | 6.023 | 5.660 | 6.015 | 459,815 | +0.27(+4.63%) |
Mar 10, 2010 | 5.620 | 5.806 | 5.606 | 5.749 | 409,217 | +0.12(+2.15%) |
Mar 09, 2010 | 5.604 | 5.717 | 5.604 | 5.628 | 335,213 | +0.02(+0.29%) |
Mar 08, 2010 | 5.604 | 5.773 | 5.604 | 5.612 | 363,569 | +0.00(+0.00%) |
Mar 05, 2010 | 5.693 | 5.693 | 5.588 | 5.612 | 290,905 | -0.05(-0.85%) |
Mar 04, 2010 | 5.677 | 5.701 | 5.556 | 5.660 | 254,115 | +0.02(+0.29%) |
Mar 03, 2010 | 5.556 | 5.660 | 5.499 | 5.644 | 548,831 | +0.17(+3.09%) |
Mar 02, 2010 | 5.402 | 5.580 | 5.394 | 5.475 | 397,871 | +0.09(+1.65%) |