Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.168 | 5.176 | 5.042 | 5.113 | 162,500 | -0.06(-1.07%) |
May 27, 2010 | 5.215 | 5.215 | 5.050 | 5.168 | 236,036 | +0.07(+1.39%) |
May 26, 2010 | 5.129 | 5.184 | 5.074 | 5.097 | 309,280 | -0.01(-0.15%) |
May 25, 2010 | 5.121 | 5.160 | 5.035 | 5.105 | 292,600 | -0.06(-1.22%) |
May 24, 2010 | 5.223 | 5.294 | 5.145 | 5.168 | 180,891 | -0.04(-0.76%) |
May 21, 2010 | 5.263 | 5.333 | 5.153 | 5.208 | 274,619 | -0.12(-2.22%) |
May 20, 2010 | 5.412 | 5.499 | 5.326 | 5.326 | 382,016 | -0.24(-4.24%) |
May 19, 2010 | 5.546 | 5.585 | 5.483 | 5.562 | 203,167 | -0.02(-0.28%) |
May 18, 2010 | 5.687 | 5.790 | 5.538 | 5.577 | 115,199 | -0.03(-0.56%) |
May 17, 2010 | 5.664 | 5.687 | 5.491 | 5.609 | 288,927 | -0.01(-0.14%) |
May 14, 2010 | 5.562 | 5.632 | 5.507 | 5.617 | 158,484 | +0.00(+0.00%) |
May 13, 2010 | 5.664 | 5.680 | 5.546 | 5.617 | 126,231 | -0.08(-1.38%) |
May 12, 2010 | 5.514 | 5.703 | 5.507 | 5.695 | 225,538 | +0.18(+3.28%) |
May 11, 2010 | 5.451 | 5.514 | 5.428 | 5.514 | 214,049 | +0.02(+0.29%) |
May 10, 2010 | 5.416 | 5.514 | 5.231 | 5.499 | 493,044 | +0.39(+7.70%) |
May 07, 2010 | 5.333 | 5.483 | 5.074 | 5.105 | 803,888 | -0.25(-4.70%) |
May 06, 2010 | 5.507 | 5.554 | 5.231 | 5.357 | 293,935 | -0.18(-3.27%) |
May 05, 2010 | 5.538 | 5.640 | 5.522 | 5.538 | 329,686 | -0.02(-0.28%) |
May 04, 2010 | 5.546 | 5.632 | 5.278 | 5.554 | 538,170 | -0.12(-2.08%) |
May 03, 2010 | 5.569 | 5.735 | 5.483 | 5.672 | 1,019,822 | +0.13(+2.27%) |
Apr 30, 2010 | 5.666 | 5.680 | 5.510 | 5.546 | 242,813 | -0.17(-2.89%) |
Apr 29, 2010 | 5.554 | 5.711 | 5.514 | 5.711 | 255,143 | +0.19(+3.42%) |
Apr 28, 2010 | 5.593 | 5.593 | 5.507 | 5.522 | 70,674 | -0.04(-0.71%) |
Apr 27, 2010 | 5.593 | 5.664 | 5.554 | 5.562 | 150,984 | -0.07(-1.26%) |
Apr 26, 2010 | 5.609 | 5.719 | 5.577 | 5.632 | 84,321 | +0.02(+0.42%) |
Apr 23, 2010 | 5.640 | 5.680 | 5.554 | 5.609 | 193,347 | -0.05(-0.83%) |
Apr 22, 2010 | 5.672 | 5.719 | 5.617 | 5.656 | 165,420 | -0.09(-1.51%) |
Apr 21, 2010 | 5.790 | 5.813 | 5.695 | 5.743 | 142,950 | -0.04(-0.68%) |
Apr 20, 2010 | 5.743 | 5.805 | 5.711 | 5.782 | 175,106 | +0.05(+0.82%) |
Apr 19, 2010 | 5.782 | 5.853 | 5.664 | 5.735 | 134,450 | -0.05(-0.82%) |
Apr 16, 2010 | 5.782 | 5.853 | 5.782 | 5.782 | 255,682 | +0.01(+0.14%) |
Apr 15, 2010 | 5.861 | 5.900 | 5.743 | 5.774 | 195,482 | -0.14(-2.39%) |
Apr 14, 2010 | 5.719 | 5.916 | 5.711 | 5.916 | 141,779 | +0.20(+3.58%) |
Apr 13, 2010 | 5.719 | 5.750 | 5.672 | 5.711 | 154,295 | -0.02(-0.27%) |
Apr 12, 2010 | 5.743 | 5.769 | 5.695 | 5.727 | 339,660 | -0.02(-0.41%) |
Apr 09, 2010 | 5.782 | 5.782 | 5.703 | 5.750 | 311,645 | -0.05(-0.81%) |
Apr 08, 2010 | 5.735 | 5.798 | 5.687 | 5.798 | 282,836 | +0.03(+0.55%) |
Apr 07, 2010 | 5.703 | 5.782 | 5.648 | 5.766 | 482,301 | +0.04(+0.69%) |
Apr 06, 2010 | 5.743 | 5.790 | 5.695 | 5.727 | 222,421 | +0.01(+0.14%) |
Apr 05, 2010 | 5.829 | 5.829 | 5.695 | 5.719 | 578,836 | -0.10(-1.76%) |
Apr 01, 2010 | 6.207 | 5.821 | 5.821 | 5.821 | 515,480 | -0.37(-5.97%) |
Mar 31, 2010 | 6.152 | 6.332 | 6.144 | 6.191 | 222,176 | +0.01(+0.13%) |
Mar 30, 2010 | 6.246 | 6.309 | 6.167 | 6.183 | 101,371 | -0.04(-0.63%) |
Mar 29, 2010 | 6.230 | 6.325 | 6.183 | 6.222 | 151,637 | -0.02(-0.25%) |
Mar 26, 2010 | 6.325 | 6.372 | 6.214 | 6.238 | 137,954 | -0.05(-0.75%) |
Mar 25, 2010 | 6.332 | 6.474 | 6.175 | 6.285 | 216,103 | -0.03(-0.50%) |
Mar 24, 2010 | 6.411 | 6.450 | 6.285 | 6.317 | 264,152 | -0.12(-1.83%) |
Mar 23, 2010 | 6.466 | 6.506 | 6.411 | 6.435 | 135,533 | -0.04(-0.61%) |
Mar 22, 2010 | 6.340 | 6.529 | 6.246 | 6.474 | 155,695 | +0.11(+1.73%) |
Mar 19, 2010 | 6.419 | 6.482 | 6.340 | 6.364 | 218,083 | -0.02(-0.25%) |
Mar 18, 2010 | 6.262 | 6.411 | 6.214 | 6.380 | 109,824 | +0.12(+1.88%) |
Mar 17, 2010 | 6.293 | 6.395 | 6.238 | 6.262 | 128,285 | -0.03(-0.50%) |
Mar 16, 2010 | 6.277 | 6.325 | 6.176 | 6.293 | 117,357 | +0.01(+0.13%) |
Mar 15, 2010 | 6.199 | 6.301 | 6.136 | 6.285 | 130,329 | +0.02(+0.38%) |
Mar 12, 2010 | 6.356 | 6.380 | 6.238 | 6.262 | 95,836 | -0.09(-1.49%) |
Mar 11, 2010 | 6.222 | 6.411 | 6.222 | 6.356 | 111,619 | +0.09(+1.38%) |
Mar 10, 2010 | 6.199 | 6.270 | 6.096 | 6.270 | 235,721 | +0.06(+0.89%) |
Mar 09, 2010 | 6.112 | 6.238 | 5.664 | 6.214 | 302,121 | +0.09(+1.54%) |
Mar 08, 2010 | 5.923 | 6.128 | 5.900 | 6.120 | 248,461 | +0.20(+3.32%) |
Mar 05, 2010 | 5.750 | 5.923 | 5.695 | 5.923 | 185,271 | +0.22(+3.86%) |
Mar 04, 2010 | 5.750 | 5.805 | 5.703 | 5.703 | 169,902 | -0.02(-0.28%) |
Mar 03, 2010 | 5.923 | 5.931 | 5.703 | 5.719 | 269,829 | -0.18(-3.07%) |
Mar 02, 2010 | 5.971 | 5.979 | 5.868 | 5.900 | 206,930 | -0.07(-1.19%) |