Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.951 | 5.036 | 4.912 | 4.951 | 3,544,943 | -0.02(-0.43%) |
May 27, 2010 | 4.784 | 4.998 | 4.707 | 4.972 | 4,465,781 | +0.33(+7.18%) |
May 26, 2010 | 4.818 | 4.921 | 4.635 | 4.639 | 4,683,312 | -0.10(-2.16%) |
May 25, 2010 | 4.554 | 4.771 | 4.524 | 4.741 | 5,404,800 | +0.02(+0.45%) |
May 24, 2010 | 4.870 | 4.934 | 4.720 | 4.720 | 5,115,003 | -0.17(-3.41%) |
May 21, 2010 | 4.660 | 4.912 | 4.575 | 4.887 | 6,219,855 | +0.17(+3.53%) |
May 20, 2010 | 4.763 | 4.891 | 4.707 | 4.720 | 7,858 | -0.30(-5.96%) |
May 19, 2010 | 5.087 | 5.224 | 4.891 | 5.019 | 3,583,781 | -0.09(-1.67%) |
May 18, 2010 | 5.314 | 5.314 | 5.066 | 5.105 | 2,341 | -0.12(-2.21%) |
May 17, 2010 | 5.314 | 5.386 | 5.070 | 5.220 | 2,809,201 | -0.07(-1.37%) |
May 14, 2010 | 5.293 | 5.433 | 5.237 | 5.293 | 4,328,104 | -0.19(-3.50%) |
May 13, 2010 | 5.562 | 5.617 | 5.472 | 5.485 | 4,170,872 | -0.10(-1.76%) |
May 12, 2010 | 5.515 | 5.596 | 5.493 | 5.583 | 3,644,026 | +0.09(+1.55%) |
May 11, 2010 | 5.485 | 5.609 | 5.455 | 5.498 | 3,951,211 | +0.09(+1.74%) |
May 10, 2010 | 5.275 | 5.404 | 5.258 | 5.404 | 3,677,739 | +0.33(+6.48%) |
May 07, 2010 | 5.258 | 5.416 | 5.049 | 5.075 | 3,775,628 | -0.19(-3.57%) |
May 06, 2010 | 5.275 | 5.472 | 4.887 | 5.263 | 6,433 | -0.10(-1.83%) |
May 05, 2010 | 5.404 | 5.596 | 5.361 | 5.361 | 2,637,508 | -0.13(-2.41%) |
May 04, 2010 | 5.545 | 5.596 | 5.425 | 5.493 | 4,095,369 | -0.15(-2.65%) |
May 03, 2010 | 5.459 | 5.656 | 5.459 | 5.643 | 2,634,348 | +0.20(+3.69%) |
Apr 30, 2010 | 5.626 | 5.707 | 5.429 | 5.442 | 3,829,453 | -0.21(-3.70%) |
Apr 29, 2010 | 5.613 | 5.724 | 5.566 | 5.651 | 3,457,898 | +0.14(+2.56%) |
Apr 28, 2010 | 5.553 | 5.574 | 5.399 | 5.510 | 3,427,252 | +0.03(+0.47%) |
Apr 27, 2010 | 5.649 | 5.668 | 5.480 | 5.485 | 3,645,264 | -0.21(-3.75%) |
Apr 26, 2010 | 5.728 | 5.788 | 5.681 | 5.698 | 2,089,030 | -0.01(-0.15%) |
Apr 23, 2010 | 5.638 | 5.797 | 5.596 | 5.707 | 2,921,138 | +0.05(+0.83%) |
Apr 22, 2010 | 5.532 | 5.690 | 5.489 | 5.660 | 2,206,870 | +0.09(+1.69%) |
Apr 21, 2010 | 5.421 | 5.613 | 5.365 | 5.566 | 2,353,173 | +0.14(+2.60%) |
Apr 20, 2010 | 5.327 | 5.425 | 5.250 | 5.425 | 2,685,551 | +0.12(+2.25%) |
Apr 19, 2010 | 5.152 | 5.318 | 5.126 | 5.305 | 3,031,844 | +0.12(+2.31%) |
Apr 16, 2010 | 5.339 | 5.382 | 5.181 | 5.186 | 3,582,498 | -0.16(-2.96%) |
Apr 15, 2010 | 5.604 | 5.617 | 5.339 | 5.344 | 5,362,738 | -0.24(-4.36%) |
Apr 14, 2010 | 5.630 | 5.638 | 5.545 | 5.587 | 4,377,233 | +0.00(+0.08%) |
Apr 13, 2010 | 5.320 | 5.656 | 5.320 | 5.583 | 3,836,465 | +0.26(+4.98%) |
Apr 12, 2010 | 5.386 | 5.433 | 5.293 | 5.318 | 6,515,885 | -0.06(-1.19%) |
Apr 09, 2010 | 5.369 | 5.451 | 5.335 | 5.382 | 4,709,267 | +0.05(+0.96%) |
Apr 08, 2010 | 5.339 | 5.382 | 5.301 | 5.331 | 3,869,202 | -0.04(-0.79%) |
Apr 07, 2010 | 5.510 | 5.574 | 5.344 | 5.374 | 3,987,858 | -0.16(-2.86%) |
Apr 06, 2010 | 5.348 | 5.579 | 5.301 | 5.532 | 2,886,291 | +0.16(+2.94%) |
Apr 05, 2010 | 5.271 | 5.386 | 5.258 | 5.374 | 3,382,086 | +0.12(+2.19%) |
Apr 01, 2010 | 5.284 | 5.258 | 5.258 | 5.258 | 2,529,035 | +0.04(+0.82%) |
Mar 31, 2010 | 5.378 | 5.378 | 5.066 | 5.216 | 6,291,032 | -0.17(-3.10%) |
Mar 30, 2010 | 5.458 | 5.530 | 5.378 | 5.382 | 3,010,494 | -0.05(-1.01%) |
Mar 29, 2010 | 5.450 | 5.481 | 5.382 | 5.437 | 2,978,764 | +0.03(+0.62%) |
Mar 26, 2010 | 5.450 | 5.500 | 5.348 | 5.403 | 5,681,675 | -0.04(-0.78%) |
Mar 25, 2010 | 5.454 | 5.534 | 5.370 | 5.446 | 6,119,909 | +0.04(+0.78%) |
Mar 24, 2010 | 5.264 | 5.492 | 5.251 | 5.403 | 5,239,429 | +0.12(+2.32%) |
Mar 23, 2010 | 5.327 | 5.332 | 5.218 | 5.281 | 3,200,346 | -0.05(-0.87%) |
Mar 22, 2010 | 5.146 | 5.352 | 5.104 | 5.327 | 3,234,496 | +0.14(+2.60%) |
Mar 19, 2010 | 5.234 | 5.289 | 5.192 | 5.192 | 3,750,291 | -0.05(-0.89%) |
Mar 18, 2010 | 5.125 | 5.281 | 5.125 | 5.239 | 3,036,232 | +0.10(+1.97%) |
Mar 17, 2010 | 5.053 | 5.158 | 5.002 | 5.137 | 3,240,281 | +0.11(+2.10%) |
Mar 16, 2010 | 4.939 | 5.074 | 4.930 | 5.032 | 3,397,542 | +0.11(+2.23%) |
Mar 15, 2010 | 4.884 | 4.939 | 4.880 | 4.922 | 2,699,774 | -0.02(-0.34%) |
Mar 12, 2010 | 5.015 | 5.051 | 4.914 | 4.939 | 2,766,476 | -0.03(-0.68%) |
Mar 11, 2010 | 4.855 | 5.002 | 4.829 | 4.973 | 2,783,241 | +0.08(+1.55%) |
Mar 10, 2010 | 4.981 | 5.049 | 4.871 | 4.897 | 2,867,773 | -0.06(-1.19%) |
Mar 09, 2010 | 4.884 | 5.087 | 4.825 | 4.956 | 4,496,145 | +0.04(+0.86%) |
Mar 08, 2010 | 4.833 | 4.939 | 4.795 | 4.914 | 2,580,776 | +0.09(+1.84%) |
Mar 05, 2010 | 4.783 | 4.838 | 4.749 | 4.825 | 3,555,447 | +0.05(+1.06%) |
Mar 04, 2010 | 4.745 | 4.804 | 4.686 | 4.774 | 2,314,588 | +0.01(+0.18%) |
Mar 03, 2010 | 4.791 | 4.825 | 4.741 | 4.766 | 1,746,457 | +0.00(+0.09%) |
Mar 02, 2010 | 4.694 | 4.787 | 4.677 | 4.762 | 2,203,419 | +0.07(+1.53%) |