Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.528 | 5.725 | 5.497 | 5.528 | 5,046,783 | -0.15(-2.59%) |
May 27, 2010 | 5.435 | 5.733 | 5.392 | 5.675 | 9,423,492 | +0.46(+8.83%) |
May 26, 2010 | 5.214 | 5.539 | 5.191 | 5.214 | 12,920 | -0.03(-0.52%) |
May 25, 2010 | 4.979 | 5.276 | 4.878 | 5.242 | 5,685,733 | +0.04(+0.74%) |
May 24, 2010 | 5.408 | 5.501 | 5.195 | 5.203 | 3,718,928 | -0.20(-3.72%) |
May 21, 2010 | 5.160 | 5.485 | 4.979 | 5.404 | 8,926,668 | +0.14(+2.57%) |
May 20, 2010 | 5.276 | 5.524 | 5.234 | 5.269 | 9,314 | -0.49(-8.47%) |
May 19, 2010 | 5.795 | 5.977 | 5.489 | 5.756 | 5,357,911 | -0.09(-1.52%) |
May 18, 2010 | 6.232 | 6.267 | 5.802 | 5.845 | 5,664,233 | -0.24(-3.88%) |
May 17, 2010 | 6.116 | 6.259 | 5.802 | 6.081 | 5,103,234 | +0.02(+0.26%) |
May 14, 2010 | 6.066 | 6.247 | 5.957 | 6.066 | 7,179,158 | -0.19(-3.03%) |
May 13, 2010 | 6.193 | 6.418 | 6.166 | 6.255 | 7,585,309 | +0.04(+0.69%) |
May 12, 2010 | 5.949 | 6.267 | 5.919 | 6.213 | 8,997,743 | +0.29(+4.90%) |
May 11, 2010 | 5.888 | 5.977 | 5.810 | 5.922 | 6,394,822 | +0.14(+2.48%) |
May 10, 2010 | 5.632 | 5.783 | 5.605 | 5.779 | 6,655,721 | +0.48(+9.05%) |
May 07, 2010 | 5.462 | 5.648 | 5.164 | 5.300 | 12,708,710 | -0.17(-3.11%) |
May 06, 2010 | 5.497 | 5.756 | 4.917 | 5.470 | 3,619 | -0.19(-3.42%) |
May 05, 2010 | 5.671 | 5.919 | 5.601 | 5.663 | 6,121,856 | -0.13(-2.20%) |
May 04, 2010 | 5.903 | 5.934 | 5.690 | 5.791 | 5,564,957 | -0.25(-4.16%) |
May 03, 2010 | 5.721 | 6.089 | 5.721 | 6.042 | 5,328,092 | +0.39(+6.99%) |
Apr 30, 2010 | 5.926 | 6.050 | 5.625 | 5.648 | 7,240,174 | -0.18(-3.12%) |
Apr 29, 2010 | 5.508 | 5.880 | 5.481 | 5.830 | 9,107,848 | +0.40(+7.41%) |
Apr 28, 2010 | 5.559 | 5.636 | 5.392 | 5.427 | 5,506,221 | -0.07(-1.27%) |
Apr 27, 2010 | 5.810 | 5.868 | 5.481 | 5.497 | 8,533,880 | -0.38(-6.51%) |
Apr 26, 2010 | 5.814 | 5.949 | 5.783 | 5.880 | 3,426,817 | +0.07(+1.20%) |
Apr 23, 2010 | 5.694 | 5.818 | 5.628 | 5.810 | 3,653,383 | +0.12(+2.04%) |
Apr 22, 2010 | 5.528 | 5.720 | 5.505 | 5.694 | 3,674,930 | +0.08(+1.45%) |
Apr 21, 2010 | 5.551 | 5.752 | 5.551 | 5.613 | 5,584,144 | +0.03(+0.62%) |
Apr 20, 2010 | 5.532 | 5.605 | 5.389 | 5.578 | 2,561,701 | +0.10(+1.76%) |
Apr 19, 2010 | 5.361 | 5.590 | 5.315 | 5.481 | 3,726,516 | +0.03(+0.50%) |
Apr 16, 2010 | 5.683 | 5.725 | 5.431 | 5.454 | 5,204,234 | -0.19(-3.29%) |
Apr 15, 2010 | 5.891 | 5.915 | 5.617 | 5.640 | 5,184,923 | -0.32(-5.32%) |
Apr 14, 2010 | 5.861 | 6.038 | 5.830 | 5.957 | 6,383,424 | +0.16(+2.80%) |
Apr 13, 2010 | 5.652 | 5.830 | 5.628 | 5.795 | 4,233,716 | +0.13(+2.32%) |
Apr 12, 2010 | 5.830 | 5.884 | 5.663 | 5.663 | 3,541,345 | -0.17(-2.92%) |
Apr 09, 2010 | 5.737 | 5.884 | 5.667 | 5.833 | 3,070,370 | +0.11(+1.96%) |
Apr 08, 2010 | 5.737 | 5.783 | 5.613 | 5.721 | 3,407,622 | -0.04(-0.67%) |
Apr 07, 2010 | 5.861 | 5.918 | 5.663 | 5.760 | 5,368,055 | -0.13(-2.23%) |
Apr 06, 2010 | 5.772 | 6.046 | 5.752 | 5.891 | 5,243,207 | +0.09(+1.60%) |
Apr 05, 2010 | 5.536 | 5.810 | 5.508 | 5.799 | 4,366,838 | +0.31(+5.56%) |
Apr 01, 2010 | 5.346 | 5.493 | 5.493 | 5.493 | 4,126,085 | +0.19(+3.65%) |
Mar 31, 2010 | 5.416 | 5.497 | 5.296 | 5.300 | 3,420,023 | -0.16(-2.97%) |
Mar 30, 2010 | 5.389 | 5.493 | 5.365 | 5.462 | 2,818,842 | +0.07(+1.29%) |
Mar 29, 2010 | 5.389 | 5.416 | 5.307 | 5.392 | 2,724,625 | +0.02(+0.36%) |
Mar 26, 2010 | 5.512 | 5.644 | 5.358 | 5.373 | 3,662,322 | -0.09(-1.63%) |
Mar 25, 2010 | 5.489 | 5.683 | 5.439 | 5.462 | 5,052,372 | +0.03(+0.49%) |
Mar 24, 2010 | 5.294 | 5.580 | 5.279 | 5.435 | 6,024,661 | +0.10(+1.86%) |
Mar 23, 2010 | 5.573 | 5.626 | 5.294 | 5.336 | 12,891,728 | -0.38(-6.61%) |
Mar 22, 2010 | 5.645 | 5.828 | 5.569 | 5.714 | 6,214,324 | +0.00(+0.07%) |
Mar 19, 2010 | 5.866 | 5.908 | 5.687 | 5.710 | 5,726,875 | -0.14(-2.48%) |
Mar 18, 2010 | 5.836 | 5.912 | 5.744 | 5.855 | 4,010,548 | +0.03(+0.52%) |
Mar 17, 2010 | 5.702 | 5.935 | 5.702 | 5.824 | 6,962,225 | +0.18(+3.18%) |
Mar 16, 2010 | 5.493 | 5.851 | 5.489 | 5.645 | 8,806,938 | +0.17(+3.14%) |
Mar 15, 2010 | 5.439 | 5.489 | 5.405 | 5.474 | 5,367,828 | -0.00(-0.07%) |
Mar 12, 2010 | 5.485 | 5.592 | 5.401 | 5.477 | 4,112,747 | +0.04(+0.70%) |
Mar 11, 2010 | 5.424 | 5.470 | 5.382 | 5.439 | 3,756,388 | -0.03(-0.49%) |
Mar 10, 2010 | 5.416 | 5.660 | 5.371 | 5.466 | 8,859,894 | +0.08(+1.42%) |
Mar 09, 2010 | 5.229 | 5.591 | 5.207 | 5.390 | 10,581,678 | +0.14(+2.61%) |
Mar 08, 2010 | 5.054 | 5.332 | 4.997 | 5.252 | 7,021,384 | +0.18(+3.61%) |
Mar 05, 2010 | 4.848 | 5.107 | 4.802 | 5.069 | 5,137,846 | +0.27(+5.73%) |
Mar 04, 2010 | 4.745 | 4.806 | 4.699 | 4.795 | 3,690,824 | +0.08(+1.78%) |
Mar 03, 2010 | 4.669 | 4.779 | 4.635 | 4.711 | 2,695,084 | +0.02(+0.41%) |
Mar 02, 2010 | 4.642 | 4.749 | 4.631 | 4.692 | 3,616,217 | +0.06(+1.32%) |