Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.752 | 5.918 | 5.673 | 5.752 | 2,718,047 | -0.13(-2.28%) |
May 27, 2010 | 5.639 | 5.891 | 5.620 | 5.886 | 3,435,746 | +0.38(+6.83%) |
May 26, 2010 | 5.344 | 5.673 | 5.344 | 5.510 | 4,833,999 | +0.19(+3.51%) |
May 25, 2010 | 5.107 | 5.346 | 5.017 | 5.323 | 5,232,383 | +0.02(+0.45%) |
May 24, 2010 | 5.431 | 5.515 | 5.288 | 5.299 | 4,033,294 | -0.18(-3.22%) |
May 21, 2010 | 5.102 | 5.523 | 5.083 | 5.475 | 5,061,943 | +0.25(+4.73%) |
May 20, 2010 | 5.228 | 5.388 | 5.199 | 5.228 | 8,460,441 | -0.50(-8.73%) |
May 19, 2010 | 5.946 | 5.962 | 5.544 | 5.728 | 4,668,535 | -0.27(-4.56%) |
May 18, 2010 | 6.123 | 6.218 | 5.954 | 6.002 | 3,871,940 | -0.02(-0.35%) |
May 17, 2010 | 6.197 | 6.323 | 5.849 | 6.023 | 4,342,230 | -0.17(-2.68%) |
May 14, 2010 | 6.189 | 6.397 | 6.112 | 6.189 | 3,077,189 | -0.28(-4.31%) |
May 13, 2010 | 6.460 | 6.665 | 6.410 | 6.468 | 4,505,088 | -0.02(-0.24%) |
May 12, 2010 | 6.254 | 6.507 | 6.254 | 6.483 | 4,841,285 | +0.25(+3.97%) |
May 11, 2010 | 6.270 | 6.386 | 6.211 | 6.236 | 6,610,312 | +0.04(+0.72%) |
May 10, 2010 | 6.028 | 6.191 | 5.994 | 6.191 | 7,143,108 | +0.60(+10.68%) |
May 07, 2010 | 5.820 | 5.902 | 5.533 | 5.594 | 6,362,579 | -0.26(-4.49%) |
May 06, 2010 | 5.989 | 6.168 | 5.481 | 5.857 | 6,516,707 | -0.28(-4.63%) |
May 05, 2010 | 6.160 | 6.294 | 6.002 | 6.141 | 7,126,138 | -0.22(-3.48%) |
May 04, 2010 | 6.576 | 6.584 | 6.286 | 6.362 | 4,823,620 | -0.32(-4.84%) |
May 03, 2010 | 6.628 | 6.720 | 6.515 | 6.686 | 5,874,640 | +0.13(+2.05%) |
Apr 30, 2010 | 6.799 | 6.884 | 6.536 | 6.552 | 4,902,295 | -0.24(-3.60%) |
Apr 29, 2010 | 6.778 | 6.845 | 6.634 | 6.797 | 6,862,827 | +0.08(+1.22%) |
Apr 28, 2010 | 6.723 | 6.878 | 6.647 | 6.715 | 5,864,907 | +0.03(+0.51%) |
Apr 27, 2010 | 6.939 | 7.023 | 6.662 | 6.681 | 4,867,953 | -0.28(-4.08%) |
Apr 26, 2010 | 6.865 | 7.131 | 6.865 | 6.965 | 5,623,257 | +0.07(+1.03%) |
Apr 23, 2010 | 6.802 | 6.913 | 6.778 | 6.894 | 4,080,024 | +0.11(+1.63%) |
Apr 22, 2010 | 6.549 | 6.818 | 6.507 | 6.784 | 5,685,844 | +0.14(+2.18%) |
Apr 21, 2010 | 6.491 | 6.639 | 6.478 | 6.639 | 4,075,701 | +0.16(+2.40%) |
Apr 20, 2010 | 6.433 | 6.557 | 6.433 | 6.483 | 3,071,916 | +0.09(+1.36%) |
Apr 19, 2010 | 6.402 | 6.498 | 6.278 | 6.397 | 3,345,359 | -0.05(-0.78%) |
Apr 16, 2010 | 6.581 | 6.605 | 6.354 | 6.447 | 6,311,625 | -0.16(-2.43%) |
Apr 15, 2010 | 6.270 | 6.657 | 6.244 | 6.607 | 12,589,873 | +0.29(+4.67%) |
Apr 14, 2010 | 5.983 | 6.339 | 5.968 | 6.312 | 8,802,450 | +0.37(+6.15%) |
Apr 13, 2010 | 5.973 | 6.086 | 5.920 | 5.946 | 6,138,427 | -0.04(-0.75%) |
Apr 12, 2010 | 5.829 | 6.057 | 5.823 | 5.991 | 7,949,044 | +0.17(+2.84%) |
Apr 09, 2010 | 5.703 | 5.836 | 5.645 | 5.826 | 4,242,001 | +0.13(+2.26%) |
Apr 08, 2010 | 5.524 | 5.704 | 5.501 | 5.697 | 3,887,887 | +0.12(+2.16%) |
Apr 07, 2010 | 5.608 | 5.641 | 5.503 | 5.577 | 4,492,404 | -0.04(-0.79%) |
Apr 06, 2010 | 5.495 | 5.627 | 5.495 | 5.621 | 3,731,349 | +0.14(+2.63%) |
Apr 05, 2010 | 5.320 | 5.548 | 5.283 | 5.477 | 5,322,875 | +0.18(+3.32%) |
Apr 01, 2010 | 5.265 | 5.312 | 5.238 | 5.301 | 4,076,036 | +0.07(+1.25%) |
Mar 31, 2010 | 5.283 | 5.312 | 5.199 | 5.236 | 5,914,293 | -0.08(-1.53%) |
Mar 30, 2010 | 5.338 | 5.404 | 5.280 | 5.317 | 4,938,362 | -0.05(-0.98%) |
Mar 29, 2010 | 5.362 | 5.404 | 5.335 | 5.370 | 4,854,493 | +0.03(+0.49%) |
Mar 26, 2010 | 5.409 | 5.495 | 5.317 | 5.343 | 7,200,540 | -0.06(-1.02%) |
Mar 25, 2010 | 5.409 | 5.459 | 5.396 | 5.398 | 11,362,733 | +0.03(+0.64%) |
Mar 24, 2010 | 5.333 | 5.388 | 5.296 | 5.364 | 8,277,113 | +0.00(+0.00%) |
Mar 23, 2010 | 5.320 | 5.401 | 5.314 | 5.364 | 7,226,463 | +0.06(+1.14%) |
Mar 22, 2010 | 5.162 | 5.341 | 5.157 | 5.304 | 10,066,574 | +0.10(+1.86%) |
Mar 19, 2010 | 5.207 | 5.254 | 5.131 | 5.207 | 17,017,032 | +0.08(+1.64%) |
Mar 18, 2010 | 5.052 | 5.126 | 5.052 | 5.123 | 6,119,391 | +0.06(+1.09%) |
Mar 17, 2010 | 4.989 | 5.094 | 4.989 | 5.068 | 4,357,379 | +0.06(+1.15%) |
Mar 16, 2010 | 4.924 | 5.015 | 4.903 | 5.010 | 8,139,873 | +0.09(+1.92%) |
Mar 15, 2010 | 4.753 | 4.934 | 4.716 | 4.916 | 8,659,099 | +0.15(+3.14%) |
Mar 12, 2010 | 4.737 | 4.769 | 4.693 | 4.766 | 5,931,067 | +0.04(+0.78%) |
Mar 11, 2010 | 4.661 | 4.743 | 4.643 | 4.730 | 6,400,734 | +0.03(+0.73%) |
Mar 10, 2010 | 4.677 | 4.732 | 4.627 | 4.695 | 5,343,221 | +0.01(+0.17%) |
Mar 09, 2010 | 4.640 | 4.701 | 4.627 | 4.688 | 4,702,004 | +0.01(+0.28%) |
Mar 08, 2010 | 4.619 | 4.682 | 4.617 | 4.674 | 4,179,729 | +0.04(+0.85%) |
Mar 05, 2010 | 4.614 | 4.667 | 4.593 | 4.635 | 6,731,635 | +0.05(+1.03%) |
Mar 04, 2010 | 4.674 | 4.674 | 4.538 | 4.588 | 6,230,708 | -0.07(-1.52%) |
Mar 03, 2010 | 4.627 | 4.722 | 4.596 | 4.659 | 4,062,312 | +0.04(+0.79%) |
Mar 02, 2010 | 4.488 | 4.656 | 4.488 | 4.622 | 6,914,622 | +0.14(+3.22%) |