Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.009 | 5.042 | 4.903 | 4.962 | 5,872,978 | -0.05(-0.95%) |
May 27, 2010 | 4.821 | 5.045 | 4.802 | 5.009 | 7,369,688 | +0.25(+5.22%) |
May 26, 2010 | 4.730 | 4.887 | 4.715 | 4.761 | 5,548,467 | +0.03(+0.73%) |
May 25, 2010 | 4.730 | 4.741 | 4.557 | 4.727 | 9,183,505 | -0.16(-3.25%) |
May 24, 2010 | 4.877 | 4.928 | 4.813 | 4.885 | 7,528,863 | -0.04(-0.86%) |
May 21, 2010 | 4.807 | 5.017 | 4.802 | 4.928 | 9,020,800 | +0.02(+0.40%) |
May 20, 2010 | 4.875 | 4.985 | 4.276 | 4.908 | 29,684,378 | -0.18(-3.47%) |
May 19, 2010 | 5.001 | 5.153 | 4.955 | 5.085 | 9,329,403 | -0.04(-0.70%) |
May 18, 2010 | 5.256 | 5.290 | 4.879 | 5.120 | 15,115,509 | -0.13(-2.55%) |
May 17, 2010 | 5.362 | 5.444 | 5.166 | 5.254 | 10,085,109 | -0.18(-3.31%) |
May 14, 2010 | 5.459 | 5.459 | 5.346 | 5.434 | 2,587,934 | -0.04(-0.66%) |
May 13, 2010 | 5.442 | 5.555 | 5.418 | 5.470 | 2,954,468 | -0.00(-0.03%) |
May 12, 2010 | 5.402 | 5.495 | 5.402 | 5.472 | 4,412,203 | +0.07(+1.21%) |
May 11, 2010 | 5.457 | 5.478 | 5.362 | 5.406 | 3,678,052 | -0.09(-1.66%) |
May 10, 2010 | 5.482 | 5.576 | 5.447 | 5.498 | 3,313,286 | +0.25(+4.73%) |
May 07, 2010 | 5.328 | 5.328 | 5.034 | 5.250 | 7,453,396 | +0.01(+0.22%) |
May 06, 2010 | 5.313 | 5.413 | 4.892 | 5.238 | 7,927,225 | -0.12(-2.23%) |
May 05, 2010 | 5.387 | 5.464 | 5.281 | 5.357 | 3,191,502 | +0.00(+0.09%) |
May 04, 2010 | 5.540 | 5.575 | 5.313 | 5.353 | 7,501,200 | -0.27(-4.80%) |
May 03, 2010 | 5.671 | 5.693 | 5.540 | 5.622 | 4,350,582 | -0.08(-1.46%) |
Apr 30, 2010 | 5.844 | 5.864 | 5.679 | 5.706 | 3,333,331 | -0.10(-1.69%) |
Apr 29, 2010 | 5.771 | 5.941 | 5.720 | 5.804 | 5,232,717 | +0.08(+1.40%) |
Apr 28, 2010 | 6.037 | 6.041 | 5.717 | 5.724 | 5,193,075 | -0.24(-3.98%) |
Apr 27, 2010 | 6.104 | 6.144 | 5.938 | 5.961 | 3,521,814 | -0.15(-2.51%) |
Apr 26, 2010 | 6.055 | 6.194 | 6.028 | 6.114 | 6,072,095 | +0.07(+1.16%) |
Apr 23, 2010 | 5.952 | 6.049 | 5.921 | 6.044 | 3,850,168 | +0.09(+1.48%) |
Apr 22, 2010 | 5.809 | 5.972 | 5.724 | 5.956 | 4,853,383 | +0.12(+2.10%) |
Apr 21, 2010 | 5.929 | 5.982 | 5.750 | 5.833 | 7,334,555 | -0.08(-1.41%) |
Apr 20, 2010 | 5.753 | 5.916 | 5.694 | 5.916 | 5,726,242 | +0.17(+2.96%) |
Apr 19, 2010 | 5.691 | 5.776 | 5.619 | 5.746 | 4,838,276 | +0.01(+0.17%) |
Apr 16, 2010 | 5.791 | 5.849 | 5.691 | 5.737 | 5,485,506 | -0.12(-2.01%) |
Apr 15, 2010 | 5.920 | 5.931 | 5.843 | 5.854 | 5,480,648 | -0.09(-1.59%) |
Apr 14, 2010 | 5.979 | 6.096 | 5.925 | 5.949 | 5,018,787 | +0.02(+0.41%) |
Apr 13, 2010 | 5.844 | 5.964 | 5.691 | 5.925 | 6,648,998 | +0.04(+0.67%) |
Apr 12, 2010 | 6.049 | 6.077 | 5.862 | 5.885 | 6,676,452 | -0.18(-2.96%) |
Apr 09, 2010 | 6.006 | 6.073 | 5.969 | 6.065 | 3,114,365 | +0.08(+1.42%) |
Apr 08, 2010 | 5.897 | 6.029 | 5.825 | 5.980 | 3,251,226 | +0.09(+1.58%) |
Apr 07, 2010 | 5.977 | 5.990 | 5.877 | 5.887 | 4,137,772 | -0.08(-1.32%) |
Apr 06, 2010 | 5.879 | 5.995 | 5.874 | 5.965 | 3,570,402 | +0.09(+1.59%) |
Apr 05, 2010 | 5.894 | 5.952 | 5.858 | 5.872 | 4,162,246 | -0.02(-0.31%) |
Apr 01, 2010 | 5.804 | 5.890 | 5.890 | 5.890 | 6,831,399 | +0.08(+1.46%) |
Mar 31, 2010 | 5.947 | 5.951 | 5.797 | 5.805 | 7,990,449 | -0.20(-3.29%) |
Mar 30, 2010 | 6.039 | 6.096 | 5.970 | 6.003 | 4,044,806 | -0.00(-0.03%) |
Mar 29, 2010 | 5.933 | 6.010 | 5.908 | 6.005 | 1,985,749 | +0.08(+1.30%) |
Mar 26, 2010 | 5.988 | 6.108 | 5.887 | 5.928 | 8,113,040 | -0.02(-0.41%) |
Mar 25, 2010 | 6.171 | 6.192 | 5.952 | 5.952 | 13,956,864 | -0.15(-2.52%) |
Mar 24, 2010 | 6.294 | 6.300 | 6.028 | 6.106 | 18,493,782 | -0.25(-3.93%) |
Mar 23, 2010 | 6.572 | 6.572 | 6.343 | 6.356 | 3,352,323 | -0.22(-3.28%) |
Mar 22, 2010 | 6.573 | 6.636 | 6.506 | 6.572 | 2,507,175 | -0.07(-0.99%) |
Mar 19, 2010 | 6.784 | 6.809 | 6.622 | 6.637 | 2,493,983 | -0.11(-1.60%) |
Mar 18, 2010 | 6.673 | 6.803 | 6.637 | 6.745 | 3,911,953 | +0.09(+1.39%) |
Mar 17, 2010 | 6.555 | 6.676 | 6.511 | 6.653 | 4,804,269 | +0.13(+2.02%) |
Mar 16, 2010 | 6.541 | 6.586 | 6.479 | 6.521 | 3,328,669 | -0.02(-0.32%) |
Mar 15, 2010 | 6.516 | 6.665 | 6.513 | 6.542 | 3,011,408 | -0.03(-0.42%) |
Mar 12, 2010 | 6.573 | 6.675 | 6.559 | 6.570 | 2,884,251 | +0.03(+0.42%) |
Mar 11, 2010 | 6.462 | 6.544 | 6.405 | 6.542 | 1,893,867 | +0.03(+0.50%) |
Mar 10, 2010 | 6.537 | 6.565 | 6.487 | 6.510 | 2,693,486 | -0.00(-0.08%) |
Mar 09, 2010 | 6.443 | 6.549 | 6.434 | 6.515 | 3,290,440 | +0.02(+0.28%) |
Mar 08, 2010 | 6.341 | 6.508 | 6.341 | 6.497 | 4,075,778 | +0.09(+1.43%) |
Mar 05, 2010 | 6.291 | 6.407 | 6.242 | 6.405 | 3,350,341 | +0.20(+3.16%) |
Mar 04, 2010 | 6.029 | 6.220 | 6.018 | 6.209 | 3,271,319 | +0.15(+2.45%) |
Mar 03, 2010 | 6.152 | 6.202 | 6.028 | 6.060 | 4,001,633 | -0.11(-1.85%) |
Mar 02, 2010 | 6.338 | 6.338 | 6.158 | 6.175 | 5,361,109 | -0.09(-1.38%) |