Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.626 | 5.784 | 5.588 | 5.626 | 6,181,606 | -0.15(-2.67%) |
May 27, 2010 | 5.525 | 5.789 | 5.431 | 5.780 | 7,630,382 | +0.37(+6.91%) |
May 26, 2010 | 5.435 | 5.504 | 5.362 | 5.407 | 7,182,724 | +0.01(+0.15%) |
May 25, 2010 | 5.265 | 5.423 | 5.208 | 5.399 | 5,896,436 | +0.00(+0.00%) |
May 24, 2010 | 5.395 | 5.523 | 5.370 | 5.399 | 5,473,287 | +0.00(+0.00%) |
May 21, 2010 | 5.184 | 5.411 | 5.163 | 5.399 | 5,067,534 | +0.15(+2.86%) |
May 20, 2010 | 5.301 | 5.403 | 5.249 | 5.249 | 5,441,821 | -0.38(-6.71%) |
May 19, 2010 | 5.529 | 5.667 | 5.448 | 5.626 | 6,317,801 | +0.07(+1.24%) |
May 18, 2010 | 5.675 | 5.703 | 5.545 | 5.557 | 4,397,084 | -0.08(-1.44%) |
May 17, 2010 | 5.614 | 5.687 | 5.508 | 5.638 | 3,491,727 | +0.06(+1.09%) |
May 14, 2010 | 5.577 | 5.693 | 5.537 | 5.577 | 4,640,246 | -0.13(-2.21%) |
May 13, 2010 | 5.768 | 5.797 | 5.691 | 5.703 | 2,837,051 | -0.06(-1.13%) |
May 12, 2010 | 5.736 | 5.789 | 5.695 | 5.768 | 2,941,604 | +0.06(+1.07%) |
May 11, 2010 | 5.793 | 5.829 | 5.687 | 5.707 | 5,247,727 | -0.04(-0.78%) |
May 10, 2010 | 5.724 | 5.756 | 5.687 | 5.752 | 6,366,184 | +0.33(+6.06%) |
May 07, 2010 | 5.590 | 5.622 | 5.366 | 5.423 | 9,409,315 | -0.16(-2.84%) |
May 06, 2010 | 5.732 | 5.866 | 5.212 | 5.581 | 10,667,492 | -0.34(-5.73%) |
May 05, 2010 | 5.866 | 5.920 | 5.724 | 5.920 | 12,169,672 | -0.02(-0.38%) |
May 04, 2010 | 6.097 | 6.097 | 5.943 | 5.943 | 8,868,448 | -0.22(-3.56%) |
May 03, 2010 | 6.134 | 6.174 | 6.085 | 6.162 | 3,301,744 | +0.07(+1.13%) |
Apr 30, 2010 | 6.190 | 6.194 | 6.081 | 6.093 | 4,974,022 | -0.11(-1.83%) |
Apr 29, 2010 | 6.186 | 6.292 | 6.060 | 6.207 | 4,643,200 | +0.05(+0.79%) |
Apr 28, 2010 | 5.939 | 6.174 | 5.918 | 6.158 | 8,684,220 | +0.28(+4.69%) |
Apr 27, 2010 | 6.060 | 6.117 | 5.849 | 5.882 | 6,407,529 | -0.19(-3.14%) |
Apr 26, 2010 | 6.097 | 6.158 | 6.056 | 6.073 | 4,046,818 | -0.04(-0.73%) |
Apr 23, 2010 | 6.198 | 6.255 | 6.006 | 6.117 | 5,477,209 | +0.09(+1.48%) |
Apr 22, 2010 | 5.553 | 6.085 | 5.472 | 6.028 | 16,510,714 | +0.44(+7.92%) |
Apr 21, 2010 | 5.675 | 5.703 | 5.529 | 5.586 | 5,736,343 | -0.10(-1.71%) |
Apr 20, 2010 | 5.638 | 5.756 | 5.630 | 5.683 | 5,147,972 | +0.05(+0.86%) |
Apr 19, 2010 | 5.565 | 5.659 | 5.492 | 5.634 | 10,021,636 | +0.06(+1.09%) |
Apr 16, 2010 | 5.752 | 5.825 | 5.569 | 5.573 | 6,668,081 | -0.19(-3.31%) |
Apr 15, 2010 | 5.736 | 5.793 | 5.732 | 5.764 | 4,636,120 | -0.01(-0.21%) |
Apr 14, 2010 | 5.468 | 5.776 | 5.464 | 5.776 | 7,547,057 | +0.34(+6.27%) |
Apr 13, 2010 | 5.435 | 5.452 | 5.399 | 5.435 | 3,951,237 | +0.00(+0.00%) |
Apr 12, 2010 | 5.399 | 5.464 | 5.370 | 5.435 | 3,439,153 | +0.04(+0.68%) |
Apr 09, 2010 | 5.383 | 5.419 | 5.350 | 5.399 | 4,335,755 | +0.03(+0.61%) |
Apr 08, 2010 | 5.383 | 5.391 | 5.322 | 5.366 | 3,898,296 | -0.04(-0.68%) |
Apr 07, 2010 | 5.326 | 5.492 | 5.326 | 5.403 | 9,265,860 | +0.05(+0.91%) |
Apr 06, 2010 | 5.241 | 5.358 | 5.241 | 5.354 | 4,783,122 | +0.09(+1.70%) |
Apr 05, 2010 | 5.220 | 5.277 | 5.220 | 5.265 | 4,440,237 | +0.06(+1.09%) |
Apr 01, 2010 | 5.188 | 5.208 | 5.208 | 5.208 | 4,014,031 | +0.06(+1.18%) |
Mar 31, 2010 | 4.993 | 5.176 | 4.973 | 5.147 | 4,966,665 | +0.15(+3.01%) |
Mar 30, 2010 | 5.046 | 5.074 | 4.997 | 4.997 | 2,684,393 | -0.05(-1.05%) |
Mar 29, 2010 | 5.054 | 5.070 | 5.005 | 5.050 | 1,868,441 | +0.01(+0.24%) |
Mar 26, 2010 | 4.981 | 5.082 | 4.973 | 5.038 | 4,202,465 | +0.09(+1.72%) |
Mar 25, 2010 | 5.066 | 5.082 | 4.952 | 4.952 | 5,628,853 | -0.08(-1.53%) |
Mar 24, 2010 | 4.875 | 5.042 | 4.875 | 5.029 | 4,720,197 | +0.13(+2.57%) |
Mar 23, 2010 | 4.863 | 4.928 | 4.851 | 4.904 | 3,222,426 | +0.04(+0.75%) |
Mar 22, 2010 | 4.936 | 4.952 | 4.867 | 4.867 | 3,186,417 | -0.11(-2.12%) |
Mar 19, 2010 | 4.997 | 5.021 | 4.920 | 4.973 | 7,034,463 | -0.02(-0.49%) |
Mar 18, 2010 | 4.969 | 5.001 | 4.948 | 4.997 | 3,220,443 | +0.01(+0.16%) |
Mar 17, 2010 | 4.904 | 5.009 | 4.885 | 4.989 | 2,531,892 | +0.11(+2.16%) |
Mar 16, 2010 | 4.891 | 4.912 | 4.855 | 4.883 | 1,307,649 | +0.00(+0.08%) |
Mar 15, 2010 | 4.859 | 4.887 | 4.798 | 4.879 | 3,490,005 | +0.03(+0.67%) |
Mar 12, 2010 | 4.831 | 4.863 | 4.798 | 4.847 | 5,165,221 | +0.02(+0.51%) |
Mar 11, 2010 | 4.733 | 4.835 | 4.725 | 4.822 | 2,639,404 | +0.06(+1.28%) |
Mar 10, 2010 | 4.672 | 4.780 | 4.672 | 4.762 | 3,347,319 | +0.08(+1.73%) |
Mar 09, 2010 | 4.628 | 4.697 | 4.607 | 4.680 | 1,971,610 | +0.04(+0.96%) |
Mar 08, 2010 | 4.607 | 4.668 | 4.607 | 4.636 | 2,140,330 | +0.00(+0.09%) |
Mar 05, 2010 | 4.674 | 4.688 | 4.603 | 4.632 | 4,456,597 | -0.01(-0.26%) |
Mar 04, 2010 | 4.733 | 4.762 | 4.623 | 4.644 | 4,919,135 | -0.08(-1.72%) |
Mar 03, 2010 | 4.648 | 4.729 | 4.615 | 4.725 | 4,656,680 | +0.11(+2.49%) |
Mar 02, 2010 | 4.606 | 4.630 | 4.534 | 4.610 | 4,273,830 | +0.02(+0.52%) |