Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.050 | 5.172 | 5.022 | 5.050 | 7,369,698 | -0.11(-2.18%) |
May 27, 2010 | 5.041 | 5.163 | 5.041 | 5.163 | 7,877,705 | +0.22(+4.36%) |
May 26, 2010 | 4.947 | 5.200 | 4.918 | 4.947 | 10,752 | -0.04(-0.75%) |
May 25, 2010 | 4.703 | 4.994 | 4.609 | 4.984 | 839 | +0.14(+2.91%) |
May 24, 2010 | 5.050 | 5.126 | 4.843 | 4.843 | 9,759,045 | -0.08(-1.71%) |
May 21, 2010 | 4.637 | 5.003 | 4.562 | 4.928 | 16,139,754 | +0.13(+2.74%) |
May 20, 2010 | 4.792 | 4.947 | 4.787 | 4.796 | 30,512 | -0.43(-8.26%) |
May 19, 2010 | 5.425 | 5.500 | 5.050 | 5.228 | 18,989,884 | -0.31(-5.59%) |
May 18, 2010 | 5.538 | 5.651 | 5.463 | 5.538 | 9,375,497 | -0.05(-0.84%) |
May 17, 2010 | 5.763 | 5.820 | 5.519 | 5.585 | 12,103,032 | -0.23(-3.88%) |
May 14, 2010 | 5.810 | 6.035 | 5.566 | 5.810 | 16,423,206 | -0.07(-1.12%) |
May 13, 2010 | 5.956 | 6.073 | 5.820 | 5.876 | 12,080,191 | -0.07(-1.11%) |
May 12, 2010 | 5.970 | 6.073 | 5.885 | 5.942 | 18,274,030 | +0.13(+2.26%) |
May 11, 2010 | 5.820 | 5.876 | 5.773 | 5.810 | 25,779 | +0.34(+6.18%) |
May 10, 2010 | 5.426 | 5.491 | 5.388 | 5.472 | 12,544,027 | +0.25(+4.86%) |
May 07, 2010 | 5.313 | 5.407 | 5.097 | 5.219 | 17,352,260 | -0.09(-1.77%) |
May 06, 2010 | 5.332 | 5.388 | 4.994 | 5.313 | 1,811 | +0.24(+4.81%) |
May 05, 2010 | 5.144 | 5.350 | 5.031 | 5.069 | 15,954,687 | -0.20(-3.74%) |
May 04, 2010 | 5.491 | 5.519 | 5.209 | 5.266 | 4,261 | -0.29(-5.24%) |
May 03, 2010 | 5.688 | 5.726 | 5.472 | 5.557 | 10,245,428 | -0.05(-0.84%) |
Apr 30, 2010 | 5.698 | 5.754 | 5.585 | 5.604 | 13,649,422 | -0.01(-0.17%) |
Apr 29, 2010 | 5.651 | 5.726 | 5.538 | 5.613 | 15,009,974 | -0.08(-1.32%) |
Apr 28, 2010 | 5.529 | 5.745 | 5.454 | 5.688 | 16,513,768 | +0.20(+3.59%) |
Apr 27, 2010 | 5.463 | 5.594 | 5.397 | 5.491 | 639 | -0.04(-0.68%) |
Apr 26, 2010 | 5.557 | 5.632 | 5.500 | 5.529 | 8,357,304 | -0.02(-0.34%) |
Apr 23, 2010 | 5.416 | 5.552 | 5.360 | 5.547 | 10,149,585 | +0.08(+1.37%) |
Apr 22, 2010 | 5.313 | 5.482 | 5.209 | 5.472 | 8,681,112 | +0.09(+1.75%) |
Apr 21, 2010 | 5.360 | 5.407 | 5.181 | 5.378 | 9,428,882 | +0.05(+0.88%) |
Apr 20, 2010 | 5.285 | 5.397 | 5.285 | 5.332 | 729 | +0.11(+2.16%) |
Apr 19, 2010 | 5.228 | 5.266 | 5.106 | 5.219 | 9,715,438 | -0.08(-1.42%) |
Apr 16, 2010 | 5.416 | 5.454 | 5.209 | 5.294 | 14,783,719 | -0.19(-3.42%) |
Apr 15, 2010 | 5.472 | 5.557 | 5.454 | 5.482 | 7,462,149 | -0.01(-0.17%) |
Apr 14, 2010 | 5.491 | 5.538 | 5.416 | 5.491 | 10,010,714 | +0.05(+0.86%) |
Apr 13, 2010 | 5.557 | 5.557 | 5.313 | 5.444 | 13,722,580 | -0.14(-2.52%) |
Apr 12, 2010 | 5.735 | 5.801 | 5.547 | 5.585 | 10,657,919 | -0.16(-2.78%) |
Apr 09, 2010 | 5.735 | 5.820 | 5.698 | 5.745 | 10,126,952 | +0.09(+1.66%) |
Apr 08, 2010 | 5.622 | 5.712 | 5.510 | 5.651 | 8,546,613 | -0.01(-0.17%) |
Apr 07, 2010 | 5.566 | 5.773 | 5.557 | 5.660 | 15,144,421 | +0.12(+2.20%) |
Apr 06, 2010 | 5.482 | 5.557 | 5.444 | 5.538 | 7,300,007 | +0.07(+1.20%) |
Apr 05, 2010 | 5.454 | 5.557 | 5.397 | 5.472 | 8,800,960 | +0.08(+1.57%) |
Apr 01, 2010 | 5.256 | 5.388 | 5.388 | 5.388 | 10,385,176 | +0.25(+4.94%) |
Mar 31, 2010 | 5.153 | 5.228 | 5.116 | 5.134 | 9,003,240 | +0.05(+0.92%) |
Mar 30, 2010 | 5.153 | 5.181 | 5.022 | 5.087 | 7,924,347 | +0.00(+0.00%) |
Mar 29, 2010 | 5.116 | 5.172 | 5.059 | 5.087 | 10,139,895 | +0.08(+1.69%) |
Mar 26, 2010 | 5.003 | 5.041 | 4.881 | 5.003 | 9,043,483 | +0.14(+2.90%) |
Mar 25, 2010 | 5.087 | 5.144 | 4.853 | 4.862 | 11,165,203 | -0.14(-2.81%) |
Mar 24, 2010 | 5.153 | 5.172 | 4.994 | 5.003 | 11,581,897 | -0.27(-5.16%) |
Mar 23, 2010 | 5.069 | 5.341 | 4.991 | 5.275 | 11,974,538 | +0.19(+3.69%) |
Mar 22, 2010 | 4.975 | 5.144 | 4.900 | 5.087 | 10,861,994 | -0.07(-1.27%) |
Mar 19, 2010 | 5.341 | 5.378 | 5.106 | 5.153 | 17,444,468 | -0.20(-3.68%) |
Mar 18, 2010 | 5.538 | 5.590 | 5.313 | 5.350 | 10,765,259 | -0.15(-2.73%) |
Mar 17, 2010 | 5.416 | 5.585 | 5.397 | 5.500 | 11,681,947 | +0.09(+1.74%) |
Mar 16, 2010 | 5.285 | 5.407 | 5.256 | 5.407 | 11,075,557 | +0.25(+4.92%) |
Mar 15, 2010 | 5.172 | 5.181 | 5.050 | 5.153 | 6,601,223 | -0.01(-0.18%) |
Mar 12, 2010 | 5.247 | 5.285 | 5.116 | 5.163 | 7,166,085 | -0.06(-1.08%) |
Mar 11, 2010 | 5.097 | 5.247 | 4.975 | 5.219 | 8,970,613 | +0.06(+1.09%) |
Mar 10, 2010 | 5.303 | 5.350 | 5.087 | 5.163 | 10,219,066 | -0.06(-1.08%) |
Mar 09, 2010 | 5.153 | 5.332 | 5.125 | 5.219 | 8,319,307 | -0.07(-1.24%) |
Mar 08, 2010 | 5.303 | 5.397 | 5.228 | 5.285 | 7,190,143 | -0.02(-0.35%) |
Mar 05, 2010 | 5.200 | 5.341 | 5.200 | 5.303 | 8,295,542 | +0.16(+3.10%) |
Mar 04, 2010 | 5.163 | 5.219 | 5.012 | 5.144 | 8,099,324 | -0.08(-1.44%) |
Mar 03, 2010 | 5.285 | 5.378 | 5.209 | 5.219 | 11,792,792 | +0.04(+0.72%) |
Mar 02, 2010 | 5.069 | 5.285 | 5.022 | 5.181 | 12,970,308 | +0.18(+3.56%) |