Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.443 | 5.513 | 5.392 | 5.443 | 168,426 | -0.01(-0.22%) |
May 27, 2010 | 5.292 | 5.455 | 5.292 | 5.455 | 219,195 | +0.28(+5.48%) |
May 26, 2010 | 5.262 | 5.311 | 5.172 | 5.172 | 236,436 | -0.02(-0.46%) |
May 25, 2010 | 4.979 | 5.196 | 4.931 | 5.196 | 303,546 | +0.03(+0.68%) |
May 24, 2010 | 5.199 | 5.253 | 5.151 | 5.161 | 273,532 | -0.03(-0.67%) |
May 21, 2010 | 5.069 | 5.244 | 5.030 | 5.196 | 199,468 | +0.05(+1.06%) |
May 20, 2010 | 5.130 | 5.217 | 5.081 | 5.142 | 387,479 | -0.27(-4.91%) |
May 19, 2010 | 5.425 | 5.510 | 5.344 | 5.407 | 503,781 | -0.08(-1.45%) |
May 18, 2010 | 5.627 | 5.651 | 5.483 | 5.486 | 232,502 | -0.06(-1.08%) |
May 17, 2010 | 5.543 | 5.594 | 5.483 | 5.546 | 470,064 | -0.02(-0.38%) |
May 14, 2010 | 5.567 | 5.648 | 5.495 | 5.567 | 277,349 | -0.13(-2.31%) |
May 13, 2010 | 5.735 | 5.759 | 5.681 | 5.699 | 185,282 | -0.04(-0.63%) |
May 12, 2010 | 5.663 | 5.747 | 5.663 | 5.735 | 169,980 | +0.11(+1.97%) |
May 11, 2010 | 5.684 | 5.720 | 5.624 | 5.624 | 247,013 | -0.04(-0.74%) |
May 10, 2010 | 5.651 | 5.678 | 5.636 | 5.666 | 445,057 | +0.33(+6.24%) |
May 07, 2010 | 5.459 | 5.474 | 5.205 | 5.334 | 457,319 | -0.08(-1.44%) |
May 06, 2010 | 5.729 | 5.764 | 4.932 | 5.411 | 876,706 | -0.40(-6.96%) |
May 05, 2010 | 5.840 | 5.879 | 5.810 | 5.816 | 303,631 | -0.16(-2.61%) |
May 04, 2010 | 6.125 | 6.125 | 5.942 | 5.972 | 206,591 | -0.16(-2.59%) |
May 03, 2010 | 6.101 | 6.155 | 6.101 | 6.131 | 224,659 | +0.04(+0.74%) |
Apr 30, 2010 | 6.122 | 6.176 | 6.065 | 6.086 | 122,236 | -0.03(-0.54%) |
Apr 29, 2010 | 6.065 | 6.131 | 6.065 | 6.119 | 197,323 | +0.07(+1.14%) |
Apr 28, 2010 | 6.128 | 6.158 | 6.041 | 6.050 | 308,327 | -0.07(-1.17%) |
Apr 27, 2010 | 6.230 | 6.230 | 6.122 | 6.122 | 207,876 | -0.12(-1.87%) |
Apr 26, 2010 | 6.197 | 6.259 | 6.197 | 6.239 | 189,424 | +0.03(+0.43%) |
Apr 23, 2010 | 6.176 | 6.219 | 6.158 | 6.212 | 308,957 | +0.03(+0.48%) |
Apr 22, 2010 | 6.149 | 6.182 | 6.089 | 6.182 | 162,461 | +0.02(+0.39%) |
Apr 21, 2010 | 6.134 | 6.221 | 6.134 | 6.158 | 304,465 | -0.00(-0.02%) |
Apr 20, 2010 | 6.111 | 6.159 | 6.111 | 6.159 | 198,699 | +0.06(+0.93%) |
Apr 19, 2010 | 6.075 | 6.126 | 6.066 | 6.102 | 186,613 | -0.03(-0.44%) |
Apr 16, 2010 | 6.185 | 6.197 | 6.078 | 6.129 | 183,562 | -0.09(-1.39%) |
Apr 15, 2010 | 6.197 | 6.239 | 6.170 | 6.215 | 239,615 | -0.02(-0.33%) |
Apr 14, 2010 | 6.203 | 6.236 | 6.138 | 6.236 | 287,093 | +0.04(+0.63%) |
Apr 13, 2010 | 6.170 | 6.197 | 6.147 | 6.197 | 181,115 | +0.01(+0.10%) |
Apr 12, 2010 | 6.203 | 6.227 | 6.179 | 6.191 | 243,995 | -0.01(-0.14%) |
Apr 09, 2010 | 6.159 | 6.215 | 6.156 | 6.200 | 181,951 | +0.02(+0.34%) |
Apr 08, 2010 | 6.182 | 6.185 | 6.126 | 6.179 | 156,178 | +0.00(+0.00%) |
Apr 07, 2010 | 6.179 | 6.215 | 6.156 | 6.179 | 147,321 | -0.02(-0.29%) |
Apr 06, 2010 | 6.159 | 6.206 | 6.126 | 6.197 | 239,243 | +0.00(+0.05%) |
Apr 05, 2010 | 6.108 | 6.227 | 6.096 | 6.194 | 200,867 | +0.08(+1.37%) |
Apr 01, 2010 | 6.096 | 6.111 | 6.111 | 6.111 | 200,706 | +0.04(+0.59%) |
Mar 31, 2010 | 6.132 | 6.132 | 6.057 | 6.075 | 163,495 | -0.06(-0.92%) |
Mar 30, 2010 | 6.111 | 6.147 | 6.105 | 6.132 | 129,945 | +0.01(+0.24%) |
Mar 29, 2010 | 6.170 | 6.221 | 6.105 | 6.117 | 192,929 | -0.05(-0.77%) |
Mar 26, 2010 | 6.197 | 6.239 | 6.165 | 6.165 | 149,838 | -0.03(-0.53%) |
Mar 25, 2010 | 6.206 | 6.298 | 6.194 | 6.197 | 223,445 | -0.01(-0.14%) |
Mar 24, 2010 | 6.176 | 6.212 | 6.159 | 6.206 | 112,704 | +0.04(+0.58%) |
Mar 23, 2010 | 6.123 | 6.170 | 6.123 | 6.170 | 107,478 | +0.05(+0.83%) |
Mar 22, 2010 | 6.159 | 6.159 | 6.081 | 6.120 | 215,416 | -0.03(-0.55%) |
Mar 19, 2010 | 6.245 | 6.266 | 6.133 | 6.154 | 867,758 | -0.12(-1.88%) |
Mar 18, 2010 | 6.177 | 6.284 | 6.177 | 6.271 | 531,535 | +0.08(+1.33%) |
Mar 17, 2010 | 6.097 | 6.192 | 6.091 | 6.189 | 299,230 | +0.09(+1.51%) |
Mar 16, 2010 | 6.053 | 6.115 | 6.053 | 6.097 | 219,071 | +0.04(+0.73%) |
Mar 15, 2010 | 6.044 | 6.056 | 6.035 | 6.053 | 120,503 | -0.01(-0.20%) |
Mar 12, 2010 | 6.056 | 6.085 | 6.038 | 6.065 | 106,648 | +0.03(+0.49%) |
Mar 11, 2010 | 6.020 | 6.044 | 6.017 | 6.035 | 132,698 | -0.01(-0.10%) |
Mar 10, 2010 | 5.964 | 6.044 | 5.964 | 6.041 | 151,052 | +0.05(+0.85%) |
Mar 09, 2010 | 5.949 | 6.000 | 5.946 | 5.990 | 149,669 | +0.04(+0.64%) |
Mar 08, 2010 | 5.931 | 5.958 | 5.931 | 5.952 | 144,717 | +0.01(+0.15%) |
Mar 05, 2010 | 5.840 | 5.943 | 5.840 | 5.943 | 152,210 | +0.12(+1.98%) |
Mar 04, 2010 | 5.810 | 5.856 | 5.810 | 5.828 | 155,751 | +0.01(+0.25%) |
Mar 03, 2010 | 5.795 | 5.860 | 5.795 | 5.813 | 142,567 | +0.03(+0.46%) |
Mar 02, 2010 | 5.724 | 5.807 | 5.724 | 5.786 | 141,419 | +0.07(+1.14%) |