Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.705 | 5.755 | 5.495 | 5.705 | 3,081,708 | +0.04(+0.62%) |
May 27, 2010 | 5.588 | 5.685 | 5.537 | 5.670 | 2,313,104 | +0.17(+3.14%) |
May 26, 2010 | 5.497 | 5.625 | 5.330 | 5.497 | 6,992 | +0.16(+3.00%) |
May 25, 2010 | 5.245 | 5.360 | 5.190 | 5.338 | 1,114,772 | -0.00(-0.05%) |
May 24, 2010 | 5.395 | 5.478 | 5.287 | 5.340 | 2,080,396 | -0.08(-1.39%) |
May 21, 2010 | 5.310 | 5.495 | 5.290 | 5.415 | 1,742,528 | -0.01(-0.14%) |
May 20, 2010 | 5.525 | 5.562 | 5.415 | 5.423 | 2,071,628 | -0.34(-5.86%) |
May 19, 2010 | 5.730 | 5.835 | 5.707 | 5.760 | 1,620,148 | +0.02(+0.30%) |
May 18, 2010 | 5.805 | 5.830 | 5.680 | 5.742 | 2,751,360 | -0.03(-0.48%) |
May 17, 2010 | 5.820 | 5.947 | 5.705 | 5.770 | 3,582,132 | +0.00(+0.09%) |
May 14, 2010 | 5.765 | 5.768 | 5.457 | 5.765 | 2,302,372 | +0.13(+2.40%) |
May 13, 2010 | 5.725 | 5.740 | 5.595 | 5.630 | 1,187,048 | -0.09(-1.62%) |
May 12, 2010 | 5.580 | 5.728 | 5.522 | 5.723 | 1,643,996 | +0.16(+2.78%) |
May 11, 2010 | 5.558 | 5.668 | 5.520 | 5.567 | 1,625,860 | +0.04(+0.81%) |
May 10, 2010 | 5.390 | 5.540 | 5.365 | 5.522 | 1,735,836 | +0.26(+5.04%) |
May 07, 2010 | 5.423 | 5.423 | 5.160 | 5.258 | 2,748,700 | -0.18(-3.31%) |
May 06, 2010 | 5.438 | 5.643 | 5.128 | 5.438 | 860 | -0.14(-2.47%) |
May 05, 2010 | 5.535 | 5.593 | 5.495 | 5.575 | 2,010,424 | -0.00(-0.09%) |
May 04, 2010 | 5.710 | 5.747 | 5.558 | 5.580 | 2,288,892 | -0.19(-3.33%) |
May 03, 2010 | 5.725 | 5.838 | 5.688 | 5.772 | 1,587,388 | +0.05(+0.83%) |
Apr 30, 2010 | 5.963 | 6.008 | 5.725 | 5.725 | 2,674,948 | -0.26(-4.30%) |
Apr 29, 2010 | 6.000 | 6.045 | 5.930 | 5.982 | 3,669,980 | -0.01(-0.13%) |
Apr 28, 2010 | 6.067 | 6.103 | 5.865 | 5.990 | 3,743,140 | -0.05(-0.79%) |
Apr 27, 2010 | 6.133 | 6.393 | 5.997 | 6.037 | 4,093,752 | -0.13(-2.07%) |
Apr 26, 2010 | 6.345 | 6.371 | 6.105 | 6.165 | 2,450,156 | -0.19(-2.99%) |
Apr 23, 2010 | 6.287 | 6.360 | 6.202 | 6.355 | 1,126,396 | +0.06(+0.99%) |
Apr 22, 2010 | 6.230 | 6.293 | 6.128 | 6.293 | 1,312,076 | +0.02(+0.36%) |
Apr 21, 2010 | 6.409 | 6.445 | 6.228 | 6.270 | 1,696,688 | -0.14(-2.15%) |
Apr 20, 2010 | 6.362 | 6.487 | 6.250 | 6.407 | 2,013,960 | +0.12(+1.87%) |
Apr 19, 2010 | 6.088 | 6.360 | 6.088 | 6.290 | 2,333,012 | +0.17(+2.86%) |
Apr 16, 2010 | 6.178 | 6.237 | 6.065 | 6.115 | 1,860,552 | -0.06(-1.01%) |
Apr 15, 2010 | 6.055 | 6.200 | 5.995 | 6.178 | 2,009,036 | +0.10(+1.65%) |
Apr 14, 2010 | 6.010 | 6.100 | 5.940 | 6.077 | 4,363,148 | +0.10(+1.72%) |
Apr 13, 2010 | 5.990 | 6.010 | 5.890 | 5.975 | 4,198,348 | -0.06(-0.95%) |
Apr 12, 2010 | 6.095 | 6.095 | 6.027 | 6.032 | 2,370,744 | -0.02(-0.29%) |
Apr 09, 2010 | 6.048 | 6.080 | 5.980 | 6.050 | 3,104,152 | +0.03(+0.46%) |
Apr 08, 2010 | 6.037 | 6.076 | 5.950 | 6.022 | 1,417,248 | -0.04(-0.74%) |
Apr 07, 2010 | 6.122 | 6.185 | 6.030 | 6.067 | 2,223,396 | -0.08(-1.30%) |
Apr 06, 2010 | 6.162 | 6.220 | 6.100 | 6.147 | 1,867,276 | -0.02(-0.28%) |
Apr 05, 2010 | 6.185 | 6.260 | 6.107 | 6.165 | 2,545,604 | +0.02(+0.28%) |
Apr 01, 2010 | 6.032 | 6.150 | 6.032 | 6.147 | 4,808,000 | +0.14(+2.29%) |
Mar 31, 2010 | 5.982 | 6.043 | 5.860 | 6.010 | 5,989,600 | -0.00(-0.04%) |
Mar 30, 2010 | 6.020 | 6.032 | 5.925 | 6.013 | 3,806,400 | -0.02(-0.29%) |
Mar 29, 2010 | 5.883 | 6.043 | 5.848 | 6.030 | 4,347,200 | +0.15(+2.55%) |
Mar 26, 2010 | 6.025 | 6.027 | 5.855 | 5.880 | 5,088,000 | -0.15(-2.45%) |
Mar 25, 2010 | 6.103 | 6.258 | 6.003 | 6.027 | 6,671,200 | -0.04(-0.62%) |
Mar 24, 2010 | 6.030 | 6.133 | 5.915 | 6.065 | 8,324,000 | +0.01(+0.08%) |
Mar 23, 2010 | 6.055 | 6.180 | 5.825 | 6.060 | 16,028,000 | +0.02(+0.41%) |
Mar 22, 2010 | 5.520 | 6.055 | 4.945 | 6.035 | 26,356,800 | +0.58(+10.58%) |
Mar 19, 2010 | 5.457 | 5.515 | 5.173 | 5.457 | 22,414,400 | +0.29(+5.71%) |
Mar 18, 2010 | 5.000 | 5.242 | 4.885 | 5.162 | 9,529,600 | +0.25(+5.04%) |
Mar 17, 2010 | 4.812 | 4.915 | 4.795 | 4.915 | 4,347,200 | +0.12(+2.45%) |
Mar 16, 2010 | 4.662 | 4.798 | 4.607 | 4.798 | 3,237,600 | +0.16(+3.34%) |
Mar 15, 2010 | 4.525 | 4.645 | 4.478 | 4.643 | 3,424,000 | +0.12(+2.71%) |
Mar 12, 2010 | 4.572 | 4.612 | 4.503 | 4.520 | 2,713,600 | -0.06(-1.20%) |
Mar 11, 2010 | 4.482 | 4.582 | 4.460 | 4.575 | 4,823,200 | +0.09(+1.95%) |
Mar 10, 2010 | 4.490 | 4.500 | 4.428 | 4.487 | 4,130,400 | +0.01(+0.22%) |
Mar 09, 2010 | 4.600 | 4.625 | 4.460 | 4.478 | 5,391,200 | -0.15(-3.19%) |
Mar 08, 2010 | 4.670 | 4.685 | 4.617 | 4.625 | 2,570,400 | -0.03(-0.70%) |
Mar 05, 2010 | 4.655 | 4.678 | 4.607 | 4.657 | 3,578,400 | +0.01(+0.22%) |
Mar 04, 2010 | 4.638 | 4.715 | 4.590 | 4.647 | 1,640,800 | +0.01(+0.16%) |
Mar 03, 2010 | 4.657 | 4.668 | 4.607 | 4.640 | 2,318,400 | +0.00(+0.05%) |
Mar 02, 2010 | 4.553 | 4.668 | 4.553 | 4.638 | 6,948,800 | +0.08(+1.87%) |