Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.940 | 4.950 | 4.830 | 4.850 | 1,742,043 | -0.04(-0.82%) |
May 28, 2010 | 4.980 | 4.970 | 4.830 | 4.890 | 7,322,680 | -0.08(-1.61%) |
May 27, 2010 | 4.880 | 5.040 | 4.870 | 4.970 | 10,139,638 | +0.17(+3.54%) |
May 26, 2010 | 5.020 | 5.080 | 4.780 | 4.800 | 7,060,380 | -0.15(-3.03%) |
May 25, 2010 | 4.830 | 4.990 | 4.760 | 4.950 | 7,014,409 | -0.08(-1.59%) |
May 21, 2010 | 4.820 | 5.080 | 4.800 | 5.030 | 8,174,673 | +0.16(+3.29%) |
May 20, 2010 | 4.900 | 4.870 | 4.800 | 4.870 | 8,702,740 | -0.12(-2.40%) |
May 19, 2010 | 5.070 | 5.140 | 4.980 | 4.990 | 6,639,893 | -0.10(-1.96%) |
May 18, 2010 | 5.240 | 5.330 | 5.070 | 5.090 | 6,771,231 | -0.12(-2.30%) |
May 17, 2010 | 5.370 | 5.390 | 5.120 | 5.210 | 3,508,129 | -0.18(-3.34%) |
May 14, 2010 | 5.450 | 5.470 | 5.270 | 5.390 | 4,856,801 | -0.11(-2.00%) |
May 13, 2010 | 5.450 | 5.500 | 5.420 | 5.500 | 3,691,195 | +0.08(+1.48%) |
May 12, 2010 | 5.310 | 5.450 | 5.260 | 5.420 | 10,343,211 | +0.17(+3.24%) |
May 11, 2010 | 5.200 | 5.290 | 5.200 | 5.250 | 3,909,552 | +0.00(+0.00%) |
May 10, 2010 | 5.180 | 5.260 | 5.180 | 5.250 | 3,182,204 | +0.21(+4.17%) |
May 07, 2010 | 4.970 | 5.110 | 4.850 | 5.040 | 6,323,313 | +0.07(+1.41%) |
May 06, 2010 | 5.050 | 5.130 | 4.810 | 4.970 | 9,483,763 | -0.10(-1.97%) |
May 05, 2010 | 5.110 | 5.170 | 5.060 | 5.070 | 5,842,571 | -0.13(-2.50%) |
May 04, 2010 | 5.290 | 5.290 | 5.140 | 5.200 | 4,819,540 | -0.09(-1.70%) |
May 03, 2010 | 5.380 | 5.380 | 5.270 | 5.290 | 2,615,185 | -0.01(-0.19%) |
Apr 30, 2010 | 5.500 | 5.520 | 5.270 | 5.300 | 4,525,263 | -0.17(-3.11%) |
Apr 29, 2010 | 5.200 | 5.490 | 5.190 | 5.470 | 7,350,197 | +0.29(+5.60%) |
Apr 28, 2010 | 5.150 | 5.250 | 5.080 | 5.180 | 6,126,995 | +0.06(+1.17%) |
Apr 27, 2010 | 5.250 | 5.280 | 5.080 | 5.120 | 7,621,436 | -0.16(-3.03%) |
Apr 26, 2010 | 5.290 | 5.320 | 5.230 | 5.280 | 10,925,113 | +0.02(+0.38%) |
Apr 23, 2010 | 5.330 | 5.330 | 5.260 | 5.260 | 6,310,164 | -0.07(-1.31%) |
Apr 22, 2010 | 5.360 | 5.390 | 5.270 | 5.330 | 8,883,433 | -0.10(-1.84%) |
Apr 21, 2010 | 5.500 | 5.530 | 5.360 | 5.430 | 7,397,010 | -0.09(-1.63%) |
Apr 20, 2010 | 5.300 | 5.520 | 5.300 | 5.520 | 9,016,237 | +0.24(+4.55%) |
Apr 19, 2010 | 5.280 | 5.320 | 5.220 | 5.280 | 3,373,770 | -0.04(-0.75%) |
Apr 16, 2010 | 5.450 | 5.450 | 5.250 | 5.320 | 8,382,265 | -0.11(-2.03%) |
Apr 15, 2010 | 5.410 | 5.450 | 5.360 | 5.430 | 13,400,606 | +0.04(+0.74%) |
Apr 14, 2010 | 5.440 | 5.460 | 5.360 | 5.390 | 5,884,624 | -0.01(-0.19%) |
Apr 13, 2010 | 5.500 | 5.500 | 5.390 | 5.400 | 4,668,142 | -0.10(-1.82%) |
Apr 12, 2010 | 5.490 | 5.520 | 5.470 | 5.500 | 2,117,943 | +0.03(+0.55%) |
Apr 09, 2010 | 5.470 | 5.510 | 5.450 | 5.470 | 3,193,331 | -0.02(-0.36%) |
Apr 08, 2010 | 5.540 | 5.600 | 5.450 | 5.490 | 6,854,801 | -0.05(-0.90%) |
Apr 07, 2010 | 5.570 | 5.620 | 5.500 | 5.540 | 11,795,377 | -0.09(-1.60%) |
Apr 06, 2010 | 5.500 | 5.660 | 5.380 | 5.630 | 16,392,930 | +0.04(+0.72%) |
Apr 05, 2010 | 5.710 | 5.730 | 5.470 | 5.590 | 7,707,437 | -0.12(-2.10%) |
Apr 01, 2010 | 5.710 | 5.710 | 5.710 | 0 | -0.52(-8.35%) | |
Mar 31, 2010 | 6.070 | 6.230 | 6.040 | 6.230 | 5,413,828 | +0.12(+1.96%) |
Mar 30, 2010 | 6.050 | 6.120 | 5.960 | 6.110 | 3,192,035 | +0.11(+1.83%) |
Mar 29, 2010 | 5.910 | 6.010 | 5.890 | 6.000 | 3,672,742 | +0.12(+2.04%) |
Mar 26, 2010 | 6.000 | 6.020 | 5.830 | 5.880 | 5,303,286 | -0.08(-1.34%) |
Mar 25, 2010 | 5.800 | 6.070 | 5.800 | 5.960 | 15,395,894 | +0.17(+2.94%) |
Mar 24, 2010 | 5.840 | 5.880 | 5.760 | 5.790 | 3,773,440 | -0.08(-1.36%) |
Mar 23, 2010 | 5.860 | 5.890 | 5.830 | 5.870 | 1,933,510 | +0.04(+0.69%) |
Mar 22, 2010 | 5.870 | 5.870 | 5.820 | 5.830 | 1,821,602 | -0.04(-0.68%) |
Mar 19, 2010 | 5.840 | 5.890 | 5.800 | 5.870 | 7,975,953 | +0.09(+1.56%) |
Mar 18, 2010 | 5.880 | 5.900 | 5.780 | 5.780 | 2,642,204 | -0.10(-1.70%) |
Mar 17, 2010 | 5.830 | 5.880 | 5.830 | 5.880 | 1,842,027 | +0.05(+0.86%) |
Mar 16, 2010 | 5.910 | 5.910 | 5.820 | 5.830 | 1,795,077 | -0.06(-1.02%) |
Mar 15, 2010 | 5.920 | 5.890 | 5.850 | 5.890 | 1,811,890 | -0.02(-0.34%) |
Mar 12, 2010 | 5.890 | 5.910 | 5.840 | 5.910 | 2,951,342 | +0.03(+0.51%) |
Mar 11, 2010 | 5.860 | 5.930 | 5.860 | 5.880 | 2,027,127 | -0.03(-0.51%) |
Mar 10, 2010 | 5.840 | 5.940 | 5.840 | 5.910 | 3,407,307 | +0.04(+0.68%) |
Mar 09, 2010 | 6.010 | 6.010 | 5.790 | 5.870 | 8,800,228 | -0.22(-3.61%) |
Mar 08, 2010 | 6.200 | 6.240 | 6.070 | 6.090 | 2,609,065 | -0.08(-1.30%) |
Mar 05, 2010 | 6.060 | 6.200 | 6.060 | 6.170 | 5,248,336 | +0.13(+2.15%) |
Mar 04, 2010 | 6.050 | 6.060 | 5.940 | 6.040 | 6,663,054 | +0.05(+0.83%) |
Mar 03, 2010 | 5.920 | 6.020 | 5.900 | 5.990 | 3,535,182 | +0.08(+1.35%) |
Mar 02, 2010 | 5.890 | 5.920 | 5.860 | 5.910 | 2,501,267 | +0.05(+0.85%) |