Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.631 | 5.832 | 5.599 | 5.631 | 4,954,352 | -0.15(-2.59%) |
May 27, 2010 | 5.536 | 5.840 | 5.493 | 5.781 | 9,250,902 | +0.47(+8.83%) |
May 26, 2010 | 5.312 | 5.643 | 5.288 | 5.312 | 12,683 | -0.03(-0.52%) |
May 25, 2010 | 5.071 | 5.375 | 4.969 | 5.339 | 5,581,600 | +0.04(+0.74%) |
May 24, 2010 | 5.509 | 5.603 | 5.292 | 5.300 | 3,650,817 | -0.20(-3.72%) |
May 21, 2010 | 5.257 | 5.588 | 5.071 | 5.505 | 8,763,178 | +0.14(+2.57%) |
May 20, 2010 | 5.375 | 5.627 | 5.331 | 5.367 | 9,143 | -0.50(-8.47%) |
May 19, 2010 | 5.903 | 6.088 | 5.592 | 5.863 | 5,259,781 | -0.09(-1.52%) |
May 18, 2010 | 6.348 | 6.384 | 5.911 | 5.954 | 5,560,493 | -0.24(-3.88%) |
May 17, 2010 | 6.230 | 6.376 | 5.911 | 6.194 | 5,009,769 | +0.02(+0.26%) |
May 14, 2010 | 6.179 | 6.364 | 6.068 | 6.179 | 7,047,673 | -0.19(-3.03%) |
May 13, 2010 | 6.309 | 6.537 | 6.281 | 6.372 | 7,446,385 | +0.04(+0.68%) |
May 12, 2010 | 6.060 | 6.384 | 6.029 | 6.328 | 8,832,951 | +0.30(+4.90%) |
May 11, 2010 | 5.997 | 6.088 | 5.919 | 6.033 | 6,277,702 | +0.15(+2.48%) |
May 10, 2010 | 5.737 | 5.891 | 5.710 | 5.887 | 6,533,823 | +0.49(+9.05%) |
May 07, 2010 | 5.564 | 5.753 | 5.261 | 5.398 | 12,475,952 | -0.17(-3.11%) |
May 06, 2010 | 5.599 | 5.863 | 5.008 | 5.572 | 3,552 | -0.20(-3.42%) |
May 05, 2010 | 5.777 | 6.029 | 5.706 | 5.769 | 6,009,735 | -0.13(-2.20%) |
May 04, 2010 | 6.013 | 6.045 | 5.796 | 5.899 | 5,463,036 | -0.26(-4.16%) |
May 03, 2010 | 5.828 | 6.202 | 5.828 | 6.155 | 5,230,508 | +0.40(+6.99%) |
Apr 30, 2010 | 6.037 | 6.163 | 5.729 | 5.753 | 7,107,572 | -0.19(-3.12%) |
Apr 29, 2010 | 5.611 | 5.990 | 5.584 | 5.938 | 8,941,039 | +0.41(+7.41%) |
Apr 28, 2010 | 5.662 | 5.741 | 5.493 | 5.529 | 5,405,375 | -0.07(-1.27%) |
Apr 27, 2010 | 5.919 | 5.978 | 5.584 | 5.599 | 8,377,583 | -0.39(-6.51%) |
Apr 26, 2010 | 5.923 | 6.060 | 5.891 | 5.990 | 3,364,055 | +0.07(+1.20%) |
Apr 23, 2010 | 5.800 | 5.926 | 5.733 | 5.919 | 3,586,472 | +0.12(+2.04%) |
Apr 22, 2010 | 5.631 | 5.827 | 5.607 | 5.800 | 3,607,624 | +0.08(+1.45%) |
Apr 21, 2010 | 5.655 | 5.859 | 5.655 | 5.718 | 5,481,871 | +0.04(+0.62%) |
Apr 20, 2010 | 5.635 | 5.710 | 5.489 | 5.682 | 2,514,784 | +0.10(+1.76%) |
Apr 19, 2010 | 5.462 | 5.694 | 5.414 | 5.584 | 3,658,265 | +0.03(+0.50%) |
Apr 16, 2010 | 5.789 | 5.832 | 5.532 | 5.556 | 5,108,919 | -0.19(-3.29%) |
Apr 15, 2010 | 6.001 | 6.025 | 5.722 | 5.745 | 5,089,962 | -0.32(-5.32%) |
Apr 14, 2010 | 5.970 | 6.151 | 5.938 | 6.068 | 6,266,513 | +0.17(+2.80%) |
Apr 13, 2010 | 5.757 | 5.938 | 5.733 | 5.903 | 4,156,176 | +0.13(+2.32%) |
Apr 12, 2010 | 5.938 | 5.993 | 5.769 | 5.769 | 3,476,486 | -0.17(-2.92%) |
Apr 09, 2010 | 5.844 | 5.993 | 5.773 | 5.942 | 3,014,136 | +0.11(+1.96%) |
Apr 08, 2010 | 5.844 | 5.891 | 5.718 | 5.828 | 3,345,212 | -0.04(-0.67%) |
Apr 07, 2010 | 5.970 | 6.029 | 5.769 | 5.867 | 5,269,740 | -0.13(-2.23%) |
Apr 06, 2010 | 5.879 | 6.159 | 5.859 | 6.001 | 5,147,179 | +0.09(+1.60%) |
Apr 05, 2010 | 5.639 | 5.919 | 5.611 | 5.907 | 4,286,861 | +0.31(+5.56%) |
Apr 01, 2010 | 5.446 | 5.595 | 5.595 | 5.595 | 4,050,516 | +0.20(+3.65%) |
Mar 31, 2010 | 5.517 | 5.599 | 5.395 | 5.398 | 3,357,386 | -0.17(-2.97%) |
Mar 30, 2010 | 5.489 | 5.595 | 5.465 | 5.564 | 2,767,215 | +0.07(+1.29%) |
Mar 29, 2010 | 5.489 | 5.517 | 5.406 | 5.493 | 2,674,724 | +0.02(+0.36%) |
Mar 26, 2010 | 5.615 | 5.749 | 5.458 | 5.473 | 3,595,248 | -0.09(-1.63%) |
Mar 25, 2010 | 5.591 | 5.789 | 5.541 | 5.564 | 4,959,839 | +0.03(+0.49%) |
Mar 24, 2010 | 5.393 | 5.684 | 5.377 | 5.537 | 5,914,321 | +0.10(+1.86%) |
Mar 23, 2010 | 5.677 | 5.731 | 5.393 | 5.436 | 12,655,619 | -0.38(-6.61%) |
Mar 22, 2010 | 5.750 | 5.937 | 5.673 | 5.820 | 6,100,510 | +0.00(+0.07%) |
Mar 19, 2010 | 5.976 | 6.019 | 5.793 | 5.817 | 5,621,989 | -0.15(-2.48%) |
Mar 18, 2010 | 5.945 | 6.022 | 5.851 | 5.964 | 3,937,095 | +0.03(+0.52%) |
Mar 17, 2010 | 5.809 | 6.046 | 5.809 | 5.933 | 6,834,713 | +0.18(+3.18%) |
Mar 16, 2010 | 5.595 | 5.960 | 5.591 | 5.750 | 8,645,641 | +0.17(+3.14%) |
Mar 15, 2010 | 5.541 | 5.591 | 5.506 | 5.576 | 5,269,518 | -0.00(-0.07%) |
Mar 12, 2010 | 5.587 | 5.696 | 5.502 | 5.580 | 4,037,423 | +0.04(+0.70%) |
Mar 11, 2010 | 5.525 | 5.572 | 5.482 | 5.541 | 3,687,590 | -0.03(-0.49%) |
Mar 10, 2010 | 5.517 | 5.766 | 5.471 | 5.568 | 8,697,628 | +0.08(+1.42%) |
Mar 09, 2010 | 5.327 | 5.696 | 5.304 | 5.490 | 10,387,877 | +0.14(+2.61%) |
Mar 08, 2010 | 5.148 | 5.432 | 5.090 | 5.350 | 6,892,789 | +0.19(+3.61%) |
Mar 05, 2010 | 4.938 | 5.203 | 4.892 | 5.164 | 5,043,747 | +0.28(+5.73%) |
Mar 04, 2010 | 4.833 | 4.896 | 4.787 | 4.884 | 3,623,227 | +0.09(+1.78%) |
Mar 03, 2010 | 4.756 | 4.868 | 4.721 | 4.799 | 2,645,724 | +0.02(+0.41%) |
Mar 02, 2010 | 4.729 | 4.837 | 4.717 | 4.779 | 3,549,987 | +0.06(+1.32%) |