Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.464 | 5.508 | 5.389 | 5.464 | 11,773,883 | +0.04(+0.69%) |
May 27, 2010 | 5.300 | 5.426 | 5.231 | 5.426 | 16,593,373 | +0.24(+4.60%) |
May 26, 2010 | 5.188 | 5.300 | 5.164 | 5.188 | 46,232 | -0.03(-0.57%) |
May 25, 2010 | 5.083 | 5.225 | 5.061 | 5.218 | 11,592,103 | +0.04(+0.86%) |
May 24, 2010 | 5.210 | 5.232 | 5.136 | 5.173 | 5,677,210 | -0.04(-0.72%) |
May 21, 2010 | 5.106 | 5.210 | 5.076 | 5.210 | 9,585,972 | +0.09(+1.75%) |
May 20, 2010 | 5.158 | 5.218 | 5.113 | 5.121 | 60,238 | -0.13(-2.41%) |
May 19, 2010 | 5.240 | 5.292 | 5.180 | 5.247 | 9,473,161 | +0.00(+0.00%) |
May 18, 2010 | 5.352 | 5.367 | 5.218 | 5.247 | 45,573 | -0.07(-1.26%) |
May 17, 2010 | 5.240 | 5.329 | 5.225 | 5.314 | 5,664,312 | +0.07(+1.42%) |
May 14, 2010 | 5.240 | 5.307 | 5.188 | 5.240 | 5,931,746 | -0.09(-1.68%) |
May 13, 2010 | 5.352 | 5.404 | 5.314 | 5.329 | 7,427,580 | -0.03(-0.56%) |
May 12, 2010 | 5.292 | 5.389 | 5.292 | 5.359 | 5,323,923 | +0.07(+1.41%) |
May 11, 2010 | 5.337 | 5.352 | 5.270 | 5.285 | 58,521 | -0.03(-0.56%) |
May 10, 2010 | 5.247 | 5.322 | 5.247 | 5.314 | 8,004,730 | +0.22(+4.24%) |
May 07, 2010 | 5.039 | 5.128 | 4.957 | 5.098 | 14,013,079 | +0.16(+3.32%) |
May 06, 2010 | 4.934 | 5.203 | 4.577 | 4.934 | 3,219 | -0.32(-6.03%) |
May 05, 2010 | 5.270 | 5.285 | 5.180 | 5.251 | 10,692,296 | -0.01(-0.21%) |
May 04, 2010 | 5.344 | 5.361 | 5.218 | 5.262 | 1,341 | -0.07(-1.40%) |
May 03, 2010 | 5.337 | 5.337 | 5.262 | 5.337 | 9,290,324 | +0.04(+0.70%) |
Apr 30, 2010 | 5.389 | 5.426 | 5.292 | 5.300 | 7,511,993 | -0.10(-1.80%) |
Apr 29, 2010 | 5.434 | 5.471 | 5.344 | 5.396 | 13,878,718 | -0.02(-0.41%) |
Apr 28, 2010 | 5.419 | 5.456 | 5.404 | 5.419 | 6,337,897 | +0.01(+0.28%) |
Apr 27, 2010 | 5.441 | 5.471 | 5.404 | 5.404 | 5,573,296 | -0.04(-0.82%) |
Apr 26, 2010 | 5.493 | 5.501 | 5.434 | 5.449 | 2,813,349 | -0.03(-0.54%) |
Apr 23, 2010 | 5.456 | 5.478 | 5.389 | 5.478 | 4,322,851 | +0.03(+0.55%) |
Apr 22, 2010 | 5.419 | 5.464 | 5.360 | 5.449 | 7,718,752 | +0.02(+0.41%) |
Apr 21, 2010 | 5.493 | 5.493 | 5.396 | 5.426 | 7,872,702 | -0.07(-1.22%) |
Apr 20, 2010 | 5.404 | 5.493 | 5.396 | 5.493 | 4,706,995 | +0.10(+1.80%) |
Apr 19, 2010 | 5.359 | 5.426 | 5.322 | 5.396 | 4,894,441 | +0.03(+0.56%) |
Apr 16, 2010 | 5.419 | 5.441 | 5.337 | 5.367 | 4,864,829 | -0.03(-0.55%) |
Apr 15, 2010 | 5.471 | 5.486 | 5.382 | 5.396 | 4,922,983 | -0.08(-1.50%) |
Apr 14, 2010 | 5.478 | 5.478 | 5.441 | 5.478 | 3,116,879 | +0.04(+0.68%) |
Apr 13, 2010 | 5.404 | 5.471 | 5.374 | 5.441 | 5,446,665 | +0.03(+0.55%) |
Apr 12, 2010 | 5.419 | 5.441 | 5.396 | 5.411 | 5,687,781 | +0.01(+0.28%) |
Apr 09, 2010 | 5.382 | 5.434 | 5.382 | 5.396 | 5,637,577 | +0.01(+0.28%) |
Apr 08, 2010 | 5.434 | 5.456 | 5.359 | 5.382 | 6,499,240 | -0.02(-0.41%) |
Apr 07, 2010 | 5.411 | 5.411 | 5.339 | 5.404 | 8,253,371 | +0.01(+0.13%) |
Apr 06, 2010 | 5.375 | 5.404 | 5.346 | 5.397 | 5,612,674 | +0.03(+0.54%) |
Apr 05, 2010 | 5.368 | 5.382 | 5.339 | 5.368 | 4,864,347 | +0.02(+0.40%) |
Apr 01, 2010 | 5.274 | 5.346 | 5.346 | 5.346 | 6,853,815 | +0.04(+0.68%) |
Mar 31, 2010 | 5.281 | 5.339 | 5.267 | 5.310 | 8,449,491 | +0.01(+0.27%) |
Mar 30, 2010 | 5.281 | 5.303 | 5.245 | 5.296 | 3,824,916 | +0.03(+0.55%) |
Mar 29, 2010 | 5.281 | 5.281 | 5.224 | 5.267 | 2,876,239 | +0.01(+0.27%) |
Mar 26, 2010 | 5.267 | 5.267 | 5.195 | 5.252 | 5,708,835 | +0.04(+0.83%) |
Mar 25, 2010 | 5.281 | 5.296 | 5.209 | 5.209 | 5,114,104 | -0.04(-0.82%) |
Mar 24, 2010 | 5.274 | 5.288 | 5.231 | 5.252 | 4,561,881 | -0.01(-0.27%) |
Mar 23, 2010 | 5.303 | 5.310 | 5.224 | 5.267 | 5,332,366 | -0.05(-0.95%) |
Mar 22, 2010 | 5.317 | 5.325 | 5.260 | 5.317 | 5,594,606 | +0.02(+0.41%) |
Mar 19, 2010 | 5.296 | 5.303 | 5.238 | 5.296 | 6,726,231 | +0.01(+0.27%) |
Mar 18, 2010 | 5.245 | 5.281 | 5.202 | 5.281 | 4,984,509 | +0.04(+0.69%) |
Mar 17, 2010 | 5.202 | 5.245 | 5.173 | 5.245 | 3,844,737 | +0.06(+1.11%) |
Mar 16, 2010 | 5.159 | 5.195 | 5.123 | 5.187 | 4,102,432 | +0.06(+1.13%) |
Mar 15, 2010 | 5.115 | 5.137 | 5.115 | 5.130 | 7,122,675 | -0.06(-1.25%) |
Mar 12, 2010 | 5.231 | 5.238 | 5.173 | 5.195 | 5,587,404 | -0.01(-0.14%) |
Mar 11, 2010 | 5.202 | 5.245 | 5.180 | 5.202 | 4,519,031 | -0.01(-0.28%) |
Mar 10, 2010 | 5.166 | 5.224 | 5.115 | 5.216 | 4,776,208 | +0.09(+1.69%) |
Mar 09, 2010 | 5.123 | 5.159 | 5.101 | 5.130 | 5,850,512 | +0.03(+0.57%) |
Mar 08, 2010 | 5.252 | 5.252 | 5.094 | 5.101 | 10,128,636 | -0.18(-3.42%) |
Mar 05, 2010 | 5.274 | 5.281 | 5.231 | 5.281 | 4,854,864 | +0.02(+0.41%) |
Mar 04, 2010 | 5.252 | 5.281 | 5.224 | 5.260 | 3,875,954 | +0.01(+0.28%) |
Mar 03, 2010 | 5.288 | 5.310 | 5.231 | 5.245 | 2,343,521 | -0.03(-0.55%) |
Mar 02, 2010 | 5.267 | 5.281 | 5.195 | 5.274 | 4,138,072 | +0.01(+0.14%) |