Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.263 | 5.272 | 5.258 | 5.258 | 1,034 | -0.16(-3.03%) |
May 27, 2010 | 5.074 | 5.492 | 5.074 | 5.422 | 2,255 | +0.46(+9.36%) |
May 25, 2010 | 4.958 | 4.958 | 4.958 | 4.958 | 1,448 | -0.02(-0.39%) |
May 24, 2010 | 5.031 | 5.031 | 4.977 | 4.977 | 620 | -0.07(-1.44%) |
May 21, 2010 | 5.219 | 5.219 | 5.050 | 5.050 | 1,839 | -0.17(-3.24%) |
May 19, 2010 | 5.074 | 5.219 | 5.219 | 5.219 | 33,522 | +0.33(+6.72%) |
May 18, 2010 | 5.582 | 5.582 | 4.562 | 4.891 | 25,887 | -0.77(-13.57%) |
May 17, 2010 | 5.658 | 5.658 | 5.658 | 5.658 | 413 | +0.25(+4.54%) |
May 14, 2010 | 5.659 | 5.659 | 5.412 | 5.412 | 2,069 | -0.20(-3.53%) |
May 13, 2010 | 5.427 | 5.611 | 5.427 | 5.611 | 1,314 | +0.29(+5.55%) |
May 12, 2010 | 5.309 | 5.316 | 5.309 | 5.316 | 3,778 | +0.03(+0.55%) |
May 11, 2010 | 5.142 | 5.287 | 5.142 | 5.287 | 413 | +0.17(+3.31%) |
May 10, 2010 | 5.074 | 5.118 | 5.074 | 5.118 | 1,881 | +0.19(+3.82%) |
May 07, 2010 | 5.098 | 5.316 | 4.596 | 4.929 | 12,260 | -0.49(-9.01%) |
May 06, 2010 | 5.925 | 5.925 | 5.316 | 5.417 | 1,367 | +0.10(+1.91%) |
May 05, 2010 | 5.316 | 5.316 | 5.316 | 5.316 | 533 | +0.00(+0.00%) |
May 04, 2010 | 5.678 | 5.678 | 5.311 | 5.316 | 5,794 | -0.34(-5.98%) |
May 03, 2010 | 6.007 | 6.007 | 5.654 | 5.654 | 956 | -0.17(-2.99%) |
Apr 30, 2010 | 5.891 | 5.920 | 5.828 | 5.828 | 2,942 | +0.24(+4.24%) |
Apr 29, 2010 | 5.591 | 5.591 | 5.591 | 5.591 | 413 | +0.01(+0.18%) |
Apr 28, 2010 | 5.557 | 6.012 | 5.533 | 5.581 | 9,013 | +0.04(+0.69%) |
Apr 26, 2010 | 5.543 | 5.543 | 5.543 | 5.543 | 0 | +0.06(+1.06%) |
Apr 22, 2010 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.17(+3.18%) |
Apr 21, 2010 | 5.340 | 5.340 | 5.316 | 5.316 | 1,767 | -0.10(-1.87%) |
Apr 20, 2010 | 5.437 | 5.466 | 5.243 | 5.417 | 7,052 | +0.11(+2.00%) |
Apr 19, 2010 | 5.316 | 5.316 | 5.311 | 5.311 | 4,883 | -0.03(-0.63%) |
Apr 16, 2010 | 5.074 | 5.528 | 5.064 | 5.345 | 23,381 | +0.27(+5.33%) |
Apr 15, 2010 | 5.364 | 5.364 | 4.910 | 5.074 | 15,811 | -0.29(-5.40%) |
Apr 14, 2010 | 5.069 | 5.364 | 5.069 | 5.364 | 827 | +0.29(+5.71%) |
Apr 13, 2010 | 5.050 | 5.074 | 5.026 | 5.074 | 4,759 | -0.01(-0.28%) |
Apr 12, 2010 | 5.524 | 5.524 | 5.045 | 5.089 | 4,707 | -0.13(-2.50%) |
Apr 09, 2010 | 5.557 | 5.557 | 5.219 | 5.219 | 3,135 | -0.26(-4.76%) |
Apr 08, 2010 | 5.480 | 5.480 | 5.480 | 5.480 | 206 | -0.08(-1.39%) |
Apr 07, 2010 | 5.557 | 5.557 | 5.557 | 5.557 | 517 | +0.07(+1.32%) |
Apr 06, 2010 | 5.475 | 5.485 | 5.274 | 5.485 | 1,469 | +0.05(+0.88%) |
Apr 05, 2010 | 5.509 | 5.509 | 5.437 | 5.437 | 1,252 | -0.07(-1.30%) |
Apr 01, 2010 | 5.509 | 5.509 | 5.509 | 5.509 | 208 | +0.20(+3.70%) |
Mar 29, 2010 | 5.312 | 5.312 | 5.312 | 5.312 | 0 | +0.21(+4.05%) |
Mar 26, 2010 | 5.102 | 5.140 | 5.049 | 5.106 | 6,567 | +0.01(+0.18%) |
Mar 25, 2010 | 5.087 | 5.140 | 5.085 | 5.097 | 7,807 | +0.19(+3.91%) |
Mar 24, 2010 | 4.982 | 4.991 | 4.905 | 4.905 | 835 | -0.14(-2.85%) |
Mar 23, 2010 | 5.044 | 5.082 | 5.044 | 5.049 | 1,217 | +0.14(+2.93%) |
Mar 22, 2010 | 5.063 | 5.063 | 4.905 | 4.905 | 835 | -0.12(-2.38%) |
Mar 19, 2010 | 5.025 | 5.025 | 5.025 | 5.025 | 210 | +0.03(+0.58%) |
Mar 18, 2010 | 5.030 | 5.030 | 4.996 | 4.996 | 417 | -0.03(-0.67%) |
Mar 16, 2010 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.26(+5.53%) |
Mar 15, 2010 | 4.766 | 4.766 | 4.766 | 4.766 | 417 | -0.04(-0.90%) |
Mar 12, 2010 | 4.766 | 4.809 | 4.766 | 4.809 | 958 | +0.04(+0.90%) |
Mar 11, 2010 | 4.790 | 4.790 | 4.766 | 4.766 | 711 | -0.06(-1.29%) |
Mar 10, 2010 | 4.795 | 5.030 | 4.795 | 4.829 | 4,699 | +0.00(+0.10%) |
Mar 09, 2010 | 4.814 | 4.982 | 4.790 | 4.824 | 7,101 | -0.27(-5.36%) |
Mar 08, 2010 | 5.097 | 5.097 | 5.097 | 5.097 | 208 | +0.33(+6.93%) |
Mar 03, 2010 | 4.642 | 4.766 | 4.766 | 4.766 | 5,010 | +0.12(+2.58%) |