Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.381 | 5.434 | 5.348 | 5.381 | 4,870,773 | -0.02(-0.38%) |
May 27, 2010 | 5.313 | 5.410 | 5.311 | 5.401 | 6,126,181 | +0.18(+3.46%) |
May 26, 2010 | 5.368 | 5.374 | 5.213 | 5.221 | 542 | -0.11(-2.14%) |
May 25, 2010 | 5.289 | 5.350 | 5.176 | 5.335 | 14,178,393 | -0.10(-1.80%) |
May 24, 2010 | 5.377 | 5.479 | 5.357 | 5.433 | 4,694,143 | +0.04(+0.79%) |
May 21, 2010 | 5.226 | 5.409 | 5.189 | 5.390 | 10,264,487 | +0.09(+1.67%) |
May 20, 2010 | 5.324 | 5.385 | 5.302 | 5.302 | 10,231,385 | -0.26(-4.61%) |
May 19, 2010 | 5.584 | 5.648 | 5.519 | 5.558 | 10,289,285 | -0.07(-1.28%) |
May 18, 2010 | 5.687 | 5.722 | 5.598 | 5.630 | 6,633,945 | +0.00(+0.07%) |
May 17, 2010 | 5.678 | 5.683 | 5.536 | 5.626 | 7,553,280 | -0.05(-0.94%) |
May 14, 2010 | 5.679 | 5.755 | 5.573 | 5.679 | 11,483,488 | -0.01(-0.13%) |
May 13, 2010 | 5.600 | 5.716 | 5.600 | 5.687 | 4,562,564 | +0.06(+1.11%) |
May 12, 2010 | 5.604 | 5.633 | 5.584 | 5.624 | 4,169,220 | +0.04(+0.69%) |
May 11, 2010 | 5.622 | 5.641 | 5.578 | 5.585 | 5,803,951 | +0.04(+0.70%) |
May 10, 2010 | 5.525 | 5.547 | 5.501 | 5.547 | 11,039,926 | +0.15(+2.87%) |
May 07, 2010 | 5.374 | 5.414 | 5.274 | 5.392 | 12,177,902 | -0.04(-0.65%) |
May 06, 2010 | 5.427 | 5.466 | 5.204 | 5.427 | 542 | +0.06(+1.20%) |
May 05, 2010 | 5.414 | 5.433 | 5.363 | 5.363 | 4,936,924 | -0.10(-1.85%) |
May 04, 2010 | 5.547 | 5.547 | 5.427 | 5.464 | 5,738,554 | -0.12(-2.21%) |
May 03, 2010 | 5.585 | 5.622 | 5.565 | 5.587 | 4,590,064 | +0.04(+0.76%) |
Apr 30, 2010 | 5.648 | 5.650 | 5.534 | 5.545 | 6,088,150 | -0.10(-1.83%) |
Apr 29, 2010 | 5.593 | 5.661 | 5.593 | 5.648 | 4,253,258 | +0.06(+1.12%) |
Apr 28, 2010 | 5.602 | 5.615 | 5.526 | 5.585 | 5,493,738 | -0.01(-0.13%) |
Apr 27, 2010 | 5.657 | 5.679 | 5.565 | 5.593 | 6,627,414 | -0.09(-1.62%) |
Apr 26, 2010 | 5.687 | 5.725 | 5.668 | 5.685 | 4,462,719 | +0.01(+0.10%) |
Apr 23, 2010 | 5.626 | 5.711 | 5.622 | 5.679 | 5,336,699 | +0.03(+0.46%) |
Apr 22, 2010 | 5.541 | 5.654 | 5.517 | 5.654 | 5,620,839 | +0.08(+1.42%) |
Apr 21, 2010 | 5.595 | 5.624 | 5.525 | 5.574 | 5,365,025 | +0.00(+0.00%) |
Apr 20, 2010 | 5.536 | 5.606 | 5.536 | 5.574 | 280,100 | +0.10(+1.85%) |
Apr 19, 2010 | 5.421 | 5.475 | 5.398 | 5.473 | 4,332,361 | +0.03(+0.54%) |
Apr 16, 2010 | 5.484 | 5.526 | 5.388 | 5.444 | 9,975,848 | -0.03(-0.51%) |
Apr 15, 2010 | 5.471 | 5.513 | 5.462 | 5.471 | 4,749,231 | +0.02(+0.30%) |
Apr 14, 2010 | 5.455 | 5.462 | 5.427 | 5.455 | 9,304,027 | +0.02(+0.34%) |
Apr 13, 2010 | 5.480 | 5.484 | 5.375 | 5.436 | 5,713,421 | -0.04(-0.67%) |
Apr 12, 2010 | 5.510 | 5.510 | 5.455 | 5.473 | 3,515,400 | -0.03(-0.50%) |
Apr 09, 2010 | 5.490 | 5.526 | 5.456 | 5.501 | 3,105,087 | -0.01(-0.10%) |
Apr 08, 2010 | 5.523 | 5.523 | 5.433 | 5.506 | 6,106,183 | -0.01(-0.27%) |
Apr 07, 2010 | 5.602 | 5.622 | 5.501 | 5.521 | 5,437,141 | -0.08(-1.38%) |
Apr 06, 2010 | 5.558 | 5.626 | 5.528 | 5.598 | 6,508,825 | +0.02(+0.43%) |
Apr 05, 2010 | 5.571 | 5.587 | 5.534 | 5.574 | 5,497,321 | +0.03(+0.50%) |
Apr 01, 2010 | 5.453 | 5.547 | 5.547 | 5.547 | 5,606,470 | +0.14(+2.59%) |
Mar 31, 2010 | 5.455 | 5.473 | 5.386 | 5.407 | 7,954,038 | -0.04(-0.64%) |
Mar 30, 2010 | 5.484 | 5.520 | 5.416 | 5.442 | 7,422,542 | -0.02(-0.37%) |
Mar 29, 2010 | 5.436 | 5.477 | 5.407 | 5.462 | 5,638,699 | +0.05(+0.99%) |
Mar 26, 2010 | 5.549 | 5.549 | 5.377 | 5.409 | 7,563,431 | -0.12(-2.23%) |
Mar 25, 2010 | 5.547 | 5.578 | 5.523 | 5.532 | 3,692,220 | +0.04(+0.67%) |
Mar 24, 2010 | 5.530 | 5.556 | 5.495 | 5.495 | 4,539,998 | -0.06(-1.13%) |
Mar 23, 2010 | 5.539 | 5.561 | 5.512 | 5.558 | 5,808,858 | +0.03(+0.60%) |
Mar 22, 2010 | 5.453 | 5.538 | 5.445 | 5.525 | 5,123,629 | +0.02(+0.30%) |
Mar 19, 2010 | 5.624 | 5.624 | 5.501 | 5.508 | 5,280,287 | -0.10(-1.84%) |
Mar 18, 2010 | 5.644 | 5.648 | 5.593 | 5.611 | 2,490,618 | -0.02(-0.43%) |
Mar 17, 2010 | 5.639 | 5.661 | 5.620 | 5.635 | 3,686,373 | +0.01(+0.26%) |
Mar 16, 2010 | 5.620 | 5.631 | 5.574 | 5.620 | 4,884,648 | +0.02(+0.30%) |
Mar 15, 2010 | 5.560 | 5.617 | 5.554 | 5.604 | 4,519,788 | +0.03(+0.46%) |
Mar 12, 2010 | 5.534 | 5.578 | 5.488 | 5.578 | 4,702,144 | +0.08(+1.37%) |
Mar 11, 2010 | 5.541 | 5.563 | 5.462 | 5.503 | 6,723,345 | +0.02(+0.37%) |
Mar 10, 2010 | 5.427 | 5.495 | 5.409 | 5.482 | 6,923,655 | +0.07(+1.26%) |
Mar 09, 2010 | 5.325 | 5.436 | 5.311 | 5.414 | 6,692,141 | +0.09(+1.75%) |
Mar 08, 2010 | 5.393 | 5.409 | 5.296 | 5.321 | 12,705,962 | +0.04(+0.71%) |
Mar 05, 2010 | 5.239 | 5.285 | 5.239 | 5.284 | 3,133,136 | +0.09(+1.65%) |
Mar 04, 2010 | 5.243 | 5.259 | 5.198 | 5.198 | 2,834,534 | -0.04(-0.72%) |
Mar 03, 2010 | 5.217 | 5.244 | 5.205 | 5.235 | 3,439,903 | +0.04(+0.79%) |
Mar 02, 2010 | 5.203 | 5.250 | 5.175 | 5.194 | 4,198,070 | +0.04(+0.87%) |