Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.103 | 5.181 | 4.995 | 5.046 | 193,372 | -0.06(-1.12%) |
May 27, 2010 | 5.091 | 5.202 | 5.007 | 5.103 | 189,771 | +0.12(+2.51%) |
May 26, 2010 | 5.150 | 5.150 | 4.966 | 4.978 | 207,559 | -0.03(-0.60%) |
May 25, 2010 | 4.950 | 5.028 | 4.917 | 5.008 | 155,503 | -0.04(-0.72%) |
May 24, 2010 | 5.245 | 5.245 | 5.026 | 5.044 | 186,355 | -0.10(-1.87%) |
May 21, 2010 | 4.969 | 5.183 | 4.956 | 5.141 | 761,929 | +0.12(+2.40%) |
May 20, 2010 | 5.072 | 5.285 | 5.004 | 5.020 | 1,861,406 | -0.27(-5.04%) |
May 19, 2010 | 5.421 | 5.454 | 5.284 | 5.287 | 254,073 | -0.15(-2.69%) |
May 18, 2010 | 5.618 | 5.631 | 5.421 | 5.433 | 138,432 | -0.10(-1.85%) |
May 17, 2010 | 5.562 | 5.649 | 5.470 | 5.535 | 339,474 | +0.03(+0.46%) |
May 14, 2010 | 5.603 | 5.663 | 5.443 | 5.510 | 264,812 | -0.15(-2.68%) |
May 13, 2010 | 5.782 | 5.782 | 5.631 | 5.661 | 202,596 | -0.15(-2.64%) |
May 12, 2010 | 5.652 | 5.836 | 5.634 | 5.815 | 321,652 | +0.16(+2.79%) |
May 11, 2010 | 5.561 | 5.678 | 5.421 | 5.657 | 513,869 | +0.14(+2.48%) |
May 10, 2010 | 5.523 | 5.651 | 5.418 | 5.520 | 352,298 | +0.12(+2.32%) |
May 07, 2010 | 5.552 | 5.577 | 5.350 | 5.395 | 464,165 | -0.16(-2.82%) |
May 06, 2010 | 5.671 | 5.735 | 5.523 | 5.552 | 305,864 | -0.15(-2.61%) |
May 05, 2010 | 5.750 | 5.810 | 5.701 | 5.701 | 232,710 | -0.07(-1.17%) |
May 04, 2010 | 5.839 | 5.854 | 5.731 | 5.768 | 245,781 | -0.16(-2.67%) |
May 03, 2010 | 5.824 | 5.959 | 5.741 | 5.926 | 174,541 | +0.16(+2.74%) |
Apr 30, 2010 | 5.911 | 5.919 | 5.759 | 5.768 | 575,626 | -0.16(-2.77%) |
Apr 29, 2010 | 5.911 | 5.937 | 5.880 | 5.932 | 161,125 | +0.08(+1.31%) |
Apr 28, 2010 | 5.913 | 5.916 | 5.824 | 5.856 | 126,113 | -0.00(-0.06%) |
Apr 27, 2010 | 5.905 | 5.944 | 5.794 | 5.859 | 293,876 | -0.09(-1.48%) |
Apr 26, 2010 | 5.981 | 5.994 | 5.914 | 5.947 | 201,599 | -0.05(-0.83%) |
Apr 23, 2010 | 5.959 | 6.096 | 5.959 | 5.997 | 874,693 | +0.01(+0.15%) |
Apr 22, 2010 | 5.835 | 5.993 | 5.812 | 5.988 | 148,081 | +0.08(+1.40%) |
Apr 21, 2010 | 5.881 | 5.967 | 5.794 | 5.905 | 145,735 | +0.01(+0.23%) |
Apr 20, 2010 | 5.889 | 5.895 | 5.743 | 5.892 | 167,192 | +0.04(+0.75%) |
Apr 19, 2010 | 5.975 | 6.026 | 5.836 | 5.848 | 1,000,627 | -0.15(-2.53%) |
Apr 16, 2010 | 6.120 | 6.158 | 5.947 | 6.000 | 1,084,127 | -0.12(-1.97%) |
Apr 15, 2010 | 6.089 | 6.120 | 6.026 | 6.120 | 102,656 | +0.04(+0.69%) |
Apr 14, 2010 | 5.941 | 6.080 | 5.941 | 6.078 | 292,042 | +0.09(+1.51%) |
Apr 13, 2010 | 5.926 | 5.991 | 5.906 | 5.988 | 125,794 | +0.03(+0.53%) |
Apr 12, 2010 | 5.907 | 5.982 | 5.881 | 5.956 | 216,417 | +0.05(+0.92%) |
Apr 09, 2010 | 5.880 | 5.917 | 5.854 | 5.902 | 86,436 | +0.00(+0.05%) |
Apr 08, 2010 | 5.618 | 5.927 | 5.618 | 5.899 | 225,527 | +0.13(+2.24%) |
Apr 07, 2010 | 5.719 | 5.786 | 5.714 | 5.770 | 198,921 | +0.03(+0.50%) |
Apr 06, 2010 | 5.702 | 5.779 | 5.702 | 5.741 | 59,717 | -0.03(-0.52%) |
Apr 05, 2010 | 5.643 | 5.783 | 5.643 | 5.771 | 185,465 | +0.13(+2.32%) |
Apr 01, 2010 | 5.692 | 5.640 | 5.640 | 5.640 | 105,653 | -0.00(-0.05%) |
Mar 31, 2010 | 5.728 | 5.765 | 5.643 | 5.643 | 210,862 | -0.12(-2.14%) |
Mar 30, 2010 | 5.768 | 5.774 | 5.651 | 5.767 | 149,862 | +0.00(+0.03%) |
Mar 29, 2010 | 5.680 | 5.776 | 5.652 | 5.765 | 209,260 | +0.09(+1.51%) |
Mar 26, 2010 | 5.606 | 5.681 | 5.525 | 5.680 | 227,873 | +0.10(+1.83%) |
Mar 25, 2010 | 5.559 | 5.674 | 5.519 | 5.577 | 88,503 | +0.08(+1.40%) |
Mar 24, 2010 | 5.568 | 5.585 | 5.493 | 5.500 | 89,267 | -0.11(-1.98%) |
Mar 23, 2010 | 5.583 | 5.622 | 5.508 | 5.612 | 71,864 | +0.02(+0.40%) |
Mar 22, 2010 | 5.531 | 5.606 | 5.508 | 5.589 | 172,607 | +0.03(+0.54%) |
Mar 19, 2010 | 5.601 | 5.654 | 5.511 | 5.559 | 275,550 | -0.00(-0.03%) |
Mar 18, 2010 | 5.583 | 5.798 | 5.519 | 5.561 | 466,577 | -0.04(-0.70%) |
Mar 17, 2010 | 5.549 | 5.652 | 5.540 | 5.600 | 126,877 | +0.05(+0.81%) |
Mar 16, 2010 | 5.547 | 5.561 | 5.413 | 5.555 | 89,440 | +0.01(+0.19%) |
Mar 15, 2010 | 5.517 | 5.550 | 5.488 | 5.544 | 78,535 | +0.01(+0.11%) |
Mar 12, 2010 | 5.627 | 5.627 | 5.478 | 5.538 | 161,072 | -0.09(-1.55%) |
Mar 11, 2010 | 5.758 | 5.792 | 5.589 | 5.625 | 102,557 | -0.17(-2.96%) |
Mar 10, 2010 | 5.749 | 5.818 | 5.719 | 5.797 | 119,295 | +0.05(+0.84%) |
Mar 09, 2010 | 5.740 | 5.800 | 5.567 | 5.749 | 108,624 | +0.01(+0.10%) |
Mar 08, 2010 | 5.815 | 5.815 | 5.714 | 5.743 | 82,031 | +0.00(+0.03%) |
Mar 05, 2010 | 5.540 | 5.785 | 5.538 | 5.741 | 212,005 | +0.22(+4.04%) |
Mar 04, 2010 | 5.398 | 5.519 | 5.357 | 5.519 | 116,391 | +0.13(+2.40%) |
Mar 03, 2010 | 5.418 | 5.418 | 5.210 | 5.389 | 259,629 | -0.05(-0.83%) |
Mar 02, 2010 | 5.419 | 5.463 | 5.290 | 5.434 | 136,572 | +0.03(+0.50%) |