Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.135 | 5.141 | 5.019 | 5.043 | 10,296,494 | -0.09(-1.80%) |
May 27, 2010 | 5.032 | 5.135 | 5.010 | 5.135 | 9,065,495 | +0.18(+3.56%) |
May 26, 2010 | 4.991 | 5.063 | 4.951 | 4.959 | 13,064,733 | -0.01(-0.11%) |
May 25, 2010 | 4.826 | 4.974 | 4.758 | 4.964 | 15,505,142 | -0.02(-0.33%) |
May 24, 2010 | 5.086 | 5.127 | 4.975 | 4.981 | 17,443,052 | -0.11(-2.18%) |
May 21, 2010 | 4.829 | 5.092 | 4.826 | 5.092 | 23,918,210 | +0.19(+3.82%) |
May 20, 2010 | 4.953 | 5.084 | 4.899 | 4.905 | 29,902,790 | -0.28(-5.44%) |
May 19, 2010 | 5.162 | 5.252 | 5.062 | 5.187 | 14,301,388 | +0.02(+0.37%) |
May 18, 2010 | 5.377 | 5.390 | 5.161 | 5.168 | 14,883,178 | -0.16(-3.05%) |
May 17, 2010 | 5.352 | 5.385 | 5.214 | 5.331 | 9,734,367 | +0.00(+0.05%) |
May 14, 2010 | 5.352 | 5.352 | 5.233 | 5.328 | 13,034,506 | -0.05(-0.96%) |
May 13, 2010 | 5.439 | 5.466 | 5.379 | 5.379 | 6,353,815 | -0.06(-1.05%) |
May 12, 2010 | 5.369 | 5.466 | 5.341 | 5.436 | 8,193,216 | +0.12(+2.19%) |
May 11, 2010 | 5.405 | 5.423 | 5.230 | 5.320 | 16,037,226 | -0.00(-0.05%) |
May 10, 2010 | 5.333 | 5.423 | 5.309 | 5.322 | 24,042,496 | +0.14(+2.62%) |
May 07, 2010 | 5.444 | 5.482 | 5.146 | 5.187 | 33,954,832 | -0.28(-5.11%) |
May 06, 2010 | 5.653 | 5.708 | 5.290 | 5.466 | 16,180,730 | -0.19(-3.40%) |
May 05, 2010 | 5.561 | 5.705 | 5.404 | 5.659 | 15,267,154 | +0.12(+2.25%) |
May 04, 2010 | 5.659 | 5.670 | 5.515 | 5.534 | 12,344,611 | -0.19(-3.36%) |
May 03, 2010 | 5.773 | 5.811 | 5.637 | 5.727 | 9,683,492 | +0.03(+0.52%) |
Apr 30, 2010 | 5.653 | 5.803 | 5.588 | 5.697 | 26,015,442 | -0.23(-3.85%) |
Apr 29, 2010 | 5.819 | 5.952 | 5.756 | 5.925 | 15,828,722 | +0.18(+3.07%) |
Apr 28, 2010 | 5.946 | 6.049 | 5.743 | 5.748 | 17,753,814 | -0.16(-2.66%) |
Apr 27, 2010 | 6.082 | 6.125 | 5.900 | 5.906 | 19,332,208 | -0.32(-5.18%) |
Apr 26, 2010 | 6.153 | 6.269 | 6.101 | 6.228 | 10,998,315 | +0.08(+1.23%) |
Apr 23, 2010 | 6.011 | 6.178 | 6.006 | 6.153 | 11,584,971 | +0.11(+1.89%) |
Apr 22, 2010 | 5.854 | 6.039 | 5.819 | 6.039 | 13,410,047 | +0.11(+1.92%) |
Apr 21, 2010 | 5.889 | 5.938 | 5.851 | 5.925 | 13,657,100 | +0.04(+0.60%) |
Apr 20, 2010 | 5.862 | 5.941 | 5.849 | 5.889 | 10,375,945 | +0.04(+0.60%) |
Apr 19, 2010 | 5.773 | 5.854 | 5.732 | 5.854 | 12,353,023 | +0.05(+0.84%) |
Apr 16, 2010 | 6.001 | 6.014 | 5.794 | 5.805 | 22,102,132 | -0.21(-3.52%) |
Apr 15, 2010 | 6.033 | 6.044 | 5.960 | 6.017 | 10,947,381 | -0.04(-0.58%) |
Apr 14, 2010 | 5.998 | 6.055 | 5.949 | 6.052 | 7,403,327 | +0.09(+1.46%) |
Apr 13, 2010 | 5.979 | 5.987 | 5.891 | 5.965 | 7,982,636 | -0.01(-0.23%) |
Apr 12, 2010 | 5.938 | 6.001 | 5.917 | 5.979 | 6,793,904 | +0.04(+0.59%) |
Apr 09, 2010 | 5.881 | 5.944 | 5.843 | 5.944 | 8,424,248 | +0.05(+0.92%) |
Apr 08, 2010 | 5.808 | 5.917 | 5.775 | 5.889 | 8,174,759 | +0.08(+1.35%) |
Apr 07, 2010 | 5.854 | 5.876 | 5.784 | 5.811 | 8,812,530 | -0.07(-1.24%) |
Apr 06, 2010 | 5.851 | 5.889 | 5.832 | 5.884 | 9,940,468 | +0.02(+0.37%) |
Apr 05, 2010 | 5.770 | 5.879 | 5.754 | 5.862 | 8,867,327 | +0.12(+2.18%) |
Apr 01, 2010 | 5.775 | 5.737 | 5.737 | 5.737 | 7,389,190 | +0.01(+0.14%) |
Mar 31, 2010 | 5.668 | 5.786 | 5.668 | 5.729 | 7,340,612 | +0.02(+0.28%) |
Mar 30, 2010 | 5.748 | 5.775 | 5.702 | 5.713 | 5,462,405 | -0.03(-0.47%) |
Mar 29, 2010 | 5.718 | 5.758 | 5.708 | 5.740 | 5,205,112 | +0.03(+0.52%) |
Mar 26, 2010 | 5.778 | 5.778 | 5.656 | 5.710 | 7,545,706 | +0.02(+0.38%) |
Mar 25, 2010 | 5.729 | 5.754 | 5.680 | 5.689 | 8,113,323 | -0.01(-0.10%) |
Mar 24, 2010 | 5.643 | 5.727 | 5.626 | 5.694 | 8,539,032 | +0.01(+0.24%) |
Mar 23, 2010 | 5.626 | 5.686 | 5.618 | 5.680 | 6,805,114 | +0.04(+0.67%) |
Mar 22, 2010 | 5.651 | 5.672 | 5.561 | 5.643 | 8,470,946 | -0.06(-1.09%) |
Mar 19, 2010 | 5.659 | 5.716 | 5.594 | 5.705 | 15,849,958 | +0.08(+1.45%) |
Mar 18, 2010 | 5.596 | 5.662 | 5.588 | 5.624 | 8,959,635 | +0.06(+1.07%) |
Mar 17, 2010 | 5.520 | 5.610 | 5.482 | 5.564 | 10,055,868 | +0.07(+1.28%) |
Mar 16, 2010 | 5.499 | 5.520 | 5.463 | 5.493 | 10,682,347 | -0.01(-0.15%) |
Mar 15, 2010 | 5.436 | 5.510 | 5.382 | 5.501 | 10,681,473 | -0.01(-0.10%) |
Mar 12, 2010 | 5.501 | 5.539 | 5.491 | 5.507 | 4,940,118 | +0.02(+0.30%) |
Mar 11, 2010 | 5.428 | 5.499 | 5.428 | 5.491 | 6,247,550 | +0.01(+0.10%) |
Mar 10, 2010 | 5.463 | 5.493 | 5.434 | 5.485 | 11,270,555 | +0.02(+0.35%) |
Mar 09, 2010 | 5.407 | 5.491 | 5.398 | 5.466 | 9,577,246 | +0.02(+0.40%) |
Mar 08, 2010 | 5.401 | 5.450 | 5.358 | 5.444 | 9,937,873 | +0.01(+0.20%) |
Mar 05, 2010 | 5.341 | 5.455 | 5.341 | 5.434 | 12,825,879 | +0.08(+1.42%) |
Mar 04, 2010 | 5.238 | 5.390 | 5.238 | 5.358 | 12,761,793 | +0.08(+1.59%) |
Mar 03, 2010 | 5.249 | 5.309 | 5.225 | 5.274 | 9,353,506 | +0.05(+0.99%) |
Mar 02, 2010 | 5.143 | 5.274 | 5.141 | 5.222 | 12,355,375 | +0.12(+2.39%) |