Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.449 | 5.619 | 5.423 | 5.449 | 12,440,878 | -0.15(-2.68%) |
May 27, 2010 | 5.253 | 5.619 | 5.253 | 5.599 | 16,487,093 | +0.25(+4.63%) |
May 26, 2010 | 5.110 | 5.397 | 5.103 | 5.351 | 19,718,284 | +0.26(+5.13%) |
May 25, 2010 | 4.973 | 5.105 | 4.777 | 5.090 | 21,029,470 | -0.05(-0.89%) |
May 24, 2010 | 5.351 | 5.351 | 5.012 | 5.136 | 17,546,994 | +0.07(+1.29%) |
May 21, 2010 | 4.855 | 5.110 | 4.751 | 5.071 | 16,870,284 | +0.12(+2.51%) |
May 20, 2010 | 4.960 | 5.142 | 4.914 | 4.947 | 15,986,947 | -0.21(-4.05%) |
May 19, 2010 | 5.208 | 5.240 | 5.071 | 5.155 | 12,488,806 | -0.09(-1.74%) |
May 18, 2010 | 5.345 | 5.400 | 5.181 | 5.247 | 306 | -0.03(-0.62%) |
May 17, 2010 | 5.260 | 5.351 | 5.116 | 5.279 | 7,432,406 | +0.03(+0.50%) |
May 14, 2010 | 5.253 | 5.443 | 5.168 | 5.253 | 8,986,937 | -0.22(-3.94%) |
May 13, 2010 | 5.462 | 5.612 | 5.390 | 5.469 | 11,764,695 | -0.03(-0.48%) |
May 12, 2010 | 5.358 | 5.534 | 5.338 | 5.495 | 9,318,128 | +0.16(+3.06%) |
May 11, 2010 | 5.397 | 5.436 | 5.279 | 5.332 | 10,024,169 | -0.12(-2.27%) |
May 10, 2010 | 5.436 | 5.514 | 5.377 | 5.456 | 18,572,672 | +0.42(+8.29%) |
May 07, 2010 | 5.449 | 5.449 | 4.894 | 5.038 | 14,353,940 | -0.22(-4.22%) |
May 06, 2010 | 5.266 | 12.73 | 4.849 | 5.260 | 3,984 | -0.12(-2.18%) |
May 05, 2010 | 5.423 | 5.580 | 5.358 | 5.377 | 16,773,502 | -0.14(-2.49%) |
May 04, 2010 | 5.795 | 5.801 | 5.384 | 5.514 | 16,695,192 | -0.35(-6.01%) |
May 03, 2010 | 5.860 | 5.925 | 5.808 | 5.867 | 11,324,507 | +0.05(+0.90%) |
Apr 30, 2010 | 6.219 | 6.239 | 5.782 | 5.814 | 18,164,048 | -0.39(-6.21%) |
Apr 29, 2010 | 5.912 | 6.330 | 5.912 | 6.199 | 19,895,536 | +0.15(+2.48%) |
Apr 28, 2010 | 6.213 | 6.278 | 5.984 | 6.049 | 16,066,946 | -0.10(-1.59%) |
Apr 27, 2010 | 6.376 | 6.415 | 6.108 | 6.147 | 12,474,478 | -0.29(-4.56%) |
Apr 26, 2010 | 6.382 | 6.454 | 6.356 | 6.441 | 9,332,426 | +0.09(+1.44%) |
Apr 23, 2010 | 6.434 | 6.454 | 6.304 | 6.350 | 9,725,528 | -0.08(-1.22%) |
Apr 22, 2010 | 6.265 | 6.434 | 6.199 | 6.428 | 9,520,722 | +0.14(+2.18%) |
Apr 21, 2010 | 6.291 | 6.395 | 6.186 | 6.291 | 32,299 | -0.07(-1.03%) |
Apr 20, 2010 | 6.160 | 6.480 | 6.154 | 6.356 | 25,299,316 | +0.44(+7.51%) |
Apr 19, 2010 | 5.828 | 5.932 | 5.690 | 5.912 | 7,991,690 | +0.07(+1.12%) |
Apr 16, 2010 | 5.984 | 6.027 | 5.808 | 5.847 | 7,614,453 | -0.17(-2.82%) |
Apr 15, 2010 | 5.906 | 6.069 | 5.847 | 6.017 | 7,974,002 | +0.11(+1.88%) |
Apr 14, 2010 | 5.638 | 6.062 | 5.638 | 5.906 | 17,722,094 | +0.27(+4.75%) |
Apr 13, 2010 | 5.723 | 5.769 | 5.627 | 5.638 | 4,070,198 | -0.08(-1.48%) |
Apr 12, 2010 | 5.723 | 5.756 | 5.645 | 5.723 | 7,275,679 | +0.03(+0.57%) |
Apr 09, 2010 | 5.540 | 5.756 | 5.488 | 5.690 | 9,914,713 | +0.16(+2.95%) |
Apr 08, 2010 | 5.553 | 5.560 | 5.443 | 5.527 | 6,043,250 | -0.05(-0.82%) |
Apr 07, 2010 | 5.566 | 5.625 | 5.534 | 5.573 | 5,778,464 | +0.01(+0.23%) |
Apr 06, 2010 | 5.625 | 5.658 | 5.560 | 5.560 | 6,899,802 | -0.05(-0.93%) |
Apr 05, 2010 | 5.547 | 5.658 | 5.514 | 5.612 | 5,268,653 | +0.07(+1.30%) |
Apr 01, 2010 | 5.482 | 5.540 | 5.540 | 5.540 | 6,291,499 | +0.11(+2.04%) |
Mar 31, 2010 | 5.540 | 5.606 | 5.423 | 5.429 | 7,574,081 | -0.12(-2.12%) |
Mar 30, 2010 | 5.540 | 5.599 | 5.443 | 5.547 | 6,664,616 | +0.01(+0.12%) |
Mar 29, 2010 | 5.469 | 5.580 | 5.416 | 5.540 | 7,718,559 | +0.10(+1.92%) |
Mar 26, 2010 | 5.482 | 5.589 | 5.436 | 5.436 | 7,939,962 | -0.04(-0.72%) |
Mar 25, 2010 | 5.645 | 5.645 | 5.456 | 5.475 | 6,141,454 | -0.09(-1.64%) |
Mar 24, 2010 | 5.697 | 5.697 | 5.475 | 5.566 | 13,896,703 | -0.17(-2.96%) |
Mar 23, 2010 | 5.704 | 5.788 | 5.521 | 5.736 | 8,419,763 | +0.04(+0.69%) |
Mar 22, 2010 | 5.566 | 5.736 | 5.501 | 5.697 | 7,724,294 | +0.08(+1.39%) |
Mar 19, 2010 | 5.664 | 5.710 | 5.566 | 5.619 | 7,846,131 | -0.02(-0.35%) |
Mar 18, 2010 | 5.553 | 5.671 | 5.534 | 5.638 | 9,314,312 | +0.07(+1.17%) |
Mar 17, 2010 | 5.514 | 5.599 | 5.495 | 5.573 | 8,747,643 | +0.07(+1.30%) |
Mar 16, 2010 | 5.456 | 5.501 | 5.410 | 5.501 | 4,222,922 | +0.06(+1.08%) |
Mar 15, 2010 | 5.413 | 5.449 | 5.397 | 5.443 | 9,820,709 | -0.05(-0.95%) |
Mar 12, 2010 | 5.540 | 5.586 | 5.433 | 5.495 | 13,737,247 | -0.07(-1.29%) |
Mar 11, 2010 | 5.586 | 5.612 | 5.338 | 5.566 | 5,104,755 | -0.03(-0.58%) |
Mar 10, 2010 | 5.527 | 5.645 | 5.449 | 5.599 | 5,588,318 | +0.04(+0.70%) |
Mar 09, 2010 | 5.488 | 5.583 | 5.462 | 5.560 | 8,535,427 | +0.01(+0.12%) |
Mar 08, 2010 | 5.514 | 5.651 | 5.462 | 5.553 | 11,769,779 | +0.04(+0.71%) |
Mar 05, 2010 | 5.436 | 5.583 | 5.429 | 5.514 | 15,678,253 | +0.10(+1.93%) |
Mar 04, 2010 | 5.338 | 5.436 | 5.299 | 5.410 | 9,270,279 | +0.07(+1.34%) |
Mar 03, 2010 | 5.351 | 5.475 | 5.286 | 5.338 | 13,609,653 | +0.01(+0.12%) |
Mar 02, 2010 | 5.338 | 5.462 | 5.286 | 5.332 | 15,880,626 | -0.06(-1.09%) |