Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.374 | 5.428 | 5.341 | 5.374 | 4,876,891 | -0.02(-0.38%) |
May 27, 2010 | 5.306 | 5.404 | 5.304 | 5.394 | 6,133,877 | +0.18(+3.46%) |
May 26, 2010 | 5.361 | 5.367 | 5.207 | 5.214 | 543 | -0.11(-2.14%) |
May 25, 2010 | 5.282 | 5.343 | 5.170 | 5.328 | 14,196,203 | -0.10(-1.80%) |
May 24, 2010 | 5.371 | 5.472 | 5.350 | 5.426 | 4,700,039 | +0.04(+0.79%) |
May 21, 2010 | 5.220 | 5.402 | 5.183 | 5.383 | 10,277,381 | +0.09(+1.67%) |
May 20, 2010 | 5.317 | 5.378 | 5.295 | 5.295 | 10,244,237 | -0.26(-4.61%) |
May 19, 2010 | 5.577 | 5.641 | 5.512 | 5.551 | 10,302,209 | -0.07(-1.28%) |
May 18, 2010 | 5.680 | 5.715 | 5.591 | 5.623 | 6,642,278 | +0.00(+0.07%) |
May 17, 2010 | 5.670 | 5.676 | 5.529 | 5.619 | 7,562,768 | -0.05(-0.94%) |
May 14, 2010 | 5.672 | 5.748 | 5.566 | 5.672 | 11,497,912 | -0.01(-0.13%) |
May 13, 2010 | 5.593 | 5.709 | 5.593 | 5.680 | 4,568,295 | +0.06(+1.11%) |
May 12, 2010 | 5.597 | 5.626 | 5.577 | 5.617 | 4,174,457 | +0.04(+0.69%) |
May 11, 2010 | 5.615 | 5.634 | 5.571 | 5.578 | 5,811,241 | +0.04(+0.70%) |
May 10, 2010 | 5.518 | 5.540 | 5.494 | 5.540 | 11,053,793 | +0.15(+2.87%) |
May 07, 2010 | 5.367 | 5.407 | 5.268 | 5.385 | 12,193,198 | -0.03(-0.64%) |
May 06, 2010 | 5.420 | 5.459 | 5.198 | 5.420 | 543 | +0.06(+1.20%) |
May 05, 2010 | 5.407 | 5.426 | 5.356 | 5.356 | 4,943,125 | -0.10(-1.85%) |
May 04, 2010 | 5.540 | 5.540 | 5.420 | 5.457 | 5,745,763 | -0.12(-2.21%) |
May 03, 2010 | 5.578 | 5.615 | 5.558 | 5.580 | 4,595,829 | +0.04(+0.76%) |
Apr 30, 2010 | 5.641 | 5.643 | 5.527 | 5.538 | 6,095,797 | -0.10(-1.83%) |
Apr 29, 2010 | 5.586 | 5.654 | 5.586 | 5.641 | 4,258,600 | +0.06(+1.12%) |
Apr 28, 2010 | 5.595 | 5.608 | 5.520 | 5.578 | 5,500,639 | -0.01(-0.13%) |
Apr 27, 2010 | 5.650 | 5.672 | 5.558 | 5.586 | 6,635,739 | -0.09(-1.62%) |
Apr 26, 2010 | 5.680 | 5.718 | 5.661 | 5.678 | 4,468,324 | +0.01(+0.10%) |
Apr 23, 2010 | 5.619 | 5.704 | 5.615 | 5.672 | 5,343,403 | +0.03(+0.46%) |
Apr 22, 2010 | 5.534 | 5.646 | 5.510 | 5.646 | 5,627,899 | +0.08(+1.42%) |
Apr 21, 2010 | 5.588 | 5.617 | 5.518 | 5.567 | 5,371,764 | +0.00(+0.00%) |
Apr 20, 2010 | 5.529 | 5.599 | 5.529 | 5.567 | 280,452 | +0.10(+1.85%) |
Apr 19, 2010 | 5.415 | 5.468 | 5.391 | 5.466 | 4,337,802 | +0.03(+0.54%) |
Apr 16, 2010 | 5.477 | 5.520 | 5.382 | 5.437 | 9,988,378 | -0.03(-0.50%) |
Apr 15, 2010 | 5.464 | 5.506 | 5.455 | 5.464 | 4,755,196 | +0.02(+0.30%) |
Apr 14, 2010 | 5.448 | 5.455 | 5.420 | 5.448 | 9,315,713 | +0.02(+0.34%) |
Apr 13, 2010 | 5.474 | 5.477 | 5.369 | 5.429 | 5,720,597 | -0.04(-0.67%) |
Apr 12, 2010 | 5.503 | 5.503 | 5.448 | 5.466 | 3,519,816 | -0.03(-0.50%) |
Apr 09, 2010 | 5.483 | 5.520 | 5.450 | 5.494 | 3,108,988 | -0.01(-0.10%) |
Apr 08, 2010 | 5.516 | 5.516 | 5.426 | 5.499 | 6,113,853 | -0.01(-0.27%) |
Apr 07, 2010 | 5.595 | 5.615 | 5.494 | 5.514 | 5,443,971 | -0.08(-1.38%) |
Apr 06, 2010 | 5.551 | 5.619 | 5.521 | 5.591 | 6,517,001 | +0.02(+0.43%) |
Apr 05, 2010 | 5.564 | 5.580 | 5.527 | 5.567 | 5,504,226 | +0.03(+0.50%) |
Apr 01, 2010 | 5.446 | 5.540 | 5.540 | 5.540 | 5,613,512 | +0.14(+2.59%) |
Mar 31, 2010 | 5.448 | 5.466 | 5.380 | 5.400 | 7,964,029 | -0.03(-0.64%) |
Mar 30, 2010 | 5.477 | 5.514 | 5.409 | 5.435 | 7,431,865 | -0.02(-0.37%) |
Mar 29, 2010 | 5.429 | 5.470 | 5.400 | 5.455 | 5,645,781 | +0.05(+0.99%) |
Mar 26, 2010 | 5.542 | 5.542 | 5.371 | 5.402 | 7,572,932 | -0.12(-2.23%) |
Mar 25, 2010 | 5.540 | 5.571 | 5.516 | 5.525 | 3,696,857 | +0.04(+0.67%) |
Mar 24, 2010 | 5.523 | 5.549 | 5.488 | 5.488 | 4,545,700 | -0.06(-1.13%) |
Mar 23, 2010 | 5.532 | 5.554 | 5.505 | 5.551 | 5,816,154 | +0.03(+0.60%) |
Mar 22, 2010 | 5.446 | 5.531 | 5.439 | 5.518 | 5,130,064 | +0.02(+0.30%) |
Mar 19, 2010 | 5.617 | 5.617 | 5.494 | 5.501 | 5,286,920 | -0.10(-1.84%) |
Mar 18, 2010 | 5.637 | 5.641 | 5.586 | 5.604 | 2,493,746 | -0.02(-0.43%) |
Mar 17, 2010 | 5.632 | 5.654 | 5.613 | 5.628 | 3,691,004 | +0.01(+0.26%) |
Mar 16, 2010 | 5.613 | 5.624 | 5.567 | 5.613 | 4,890,783 | +0.02(+0.30%) |
Mar 15, 2010 | 5.553 | 5.610 | 5.547 | 5.597 | 4,525,465 | +0.03(+0.46%) |
Mar 12, 2010 | 5.527 | 5.571 | 5.481 | 5.571 | 4,708,051 | +0.08(+1.37%) |
Mar 11, 2010 | 5.534 | 5.556 | 5.455 | 5.496 | 6,731,791 | +0.02(+0.37%) |
Mar 10, 2010 | 5.420 | 5.488 | 5.402 | 5.476 | 6,932,352 | +0.07(+1.26%) |
Mar 09, 2010 | 5.318 | 5.429 | 5.304 | 5.408 | 6,700,547 | +0.09(+1.75%) |
Mar 08, 2010 | 5.386 | 5.402 | 5.290 | 5.315 | 12,721,922 | +0.04(+0.71%) |
Mar 05, 2010 | 5.232 | 5.279 | 5.232 | 5.277 | 3,137,071 | +0.09(+1.65%) |
Mar 04, 2010 | 5.236 | 5.252 | 5.191 | 5.191 | 2,838,094 | -0.04(-0.72%) |
Mar 03, 2010 | 5.211 | 5.238 | 5.198 | 5.229 | 3,444,224 | +0.04(+0.79%) |
Mar 02, 2010 | 5.197 | 5.243 | 5.168 | 5.188 | 4,203,343 | +0.04(+0.87%) |