Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.048 | 5.170 | 5.020 | 5.048 | 7,372,145 | -0.11(-2.18%) |
May 27, 2010 | 5.039 | 5.161 | 5.039 | 5.161 | 7,880,320 | +0.22(+4.36%) |
May 26, 2010 | 4.945 | 5.198 | 4.917 | 4.945 | 10,756 | -0.04(-0.75%) |
May 25, 2010 | 4.701 | 4.992 | 4.607 | 4.983 | 839 | +0.14(+2.91%) |
May 24, 2010 | 5.048 | 5.124 | 4.842 | 4.842 | 9,762,285 | -0.08(-1.71%) |
May 21, 2010 | 4.635 | 5.001 | 4.560 | 4.926 | 16,145,112 | +0.13(+2.74%) |
May 20, 2010 | 4.790 | 4.945 | 4.785 | 4.795 | 30,522 | -0.43(-8.26%) |
May 19, 2010 | 5.424 | 5.499 | 5.048 | 5.227 | 18,996,188 | -0.31(-5.59%) |
May 18, 2010 | 5.536 | 5.649 | 5.461 | 5.536 | 9,378,609 | -0.05(-0.84%) |
May 17, 2010 | 5.761 | 5.818 | 5.517 | 5.583 | 12,107,050 | -0.23(-3.88%) |
May 14, 2010 | 5.808 | 6.033 | 5.564 | 5.808 | 16,428,658 | -0.07(-1.12%) |
May 13, 2010 | 5.954 | 6.071 | 5.818 | 5.874 | 12,084,201 | -0.07(-1.11%) |
May 12, 2010 | 5.968 | 6.071 | 5.883 | 5.940 | 18,280,096 | +0.13(+2.26%) |
May 11, 2010 | 5.818 | 5.874 | 5.771 | 5.808 | 25,788 | +0.34(+6.17%) |
May 10, 2010 | 5.424 | 5.489 | 5.386 | 5.470 | 12,548,191 | +0.25(+4.86%) |
May 07, 2010 | 5.311 | 5.405 | 5.095 | 5.217 | 17,358,020 | -0.09(-1.77%) |
May 06, 2010 | 5.330 | 5.386 | 4.992 | 5.311 | 1,811 | +0.24(+4.81%) |
May 05, 2010 | 5.142 | 5.348 | 5.029 | 5.067 | 15,959,984 | -0.20(-3.74%) |
May 04, 2010 | 5.489 | 5.517 | 5.208 | 5.264 | 4,262 | -0.29(-5.24%) |
May 03, 2010 | 5.686 | 5.724 | 5.470 | 5.555 | 10,248,829 | -0.05(-0.84%) |
Apr 30, 2010 | 5.696 | 5.752 | 5.583 | 5.602 | 13,653,953 | -0.01(-0.17%) |
Apr 29, 2010 | 5.649 | 5.724 | 5.536 | 5.611 | 15,014,957 | -0.08(-1.32%) |
Apr 28, 2010 | 5.527 | 5.743 | 5.452 | 5.686 | 16,519,250 | +0.20(+3.59%) |
Apr 27, 2010 | 5.461 | 5.592 | 5.395 | 5.489 | 639 | -0.04(-0.68%) |
Apr 26, 2010 | 5.555 | 5.630 | 5.499 | 5.527 | 8,360,078 | -0.02(-0.34%) |
Apr 23, 2010 | 5.414 | 5.550 | 5.358 | 5.546 | 10,152,954 | +0.08(+1.37%) |
Apr 22, 2010 | 5.311 | 5.480 | 5.208 | 5.470 | 8,683,994 | +0.09(+1.75%) |
Apr 21, 2010 | 5.358 | 5.405 | 5.180 | 5.377 | 9,432,012 | +0.05(+0.88%) |
Apr 20, 2010 | 5.283 | 5.395 | 5.283 | 5.330 | 730 | +0.11(+2.16%) |
Apr 19, 2010 | 5.227 | 5.264 | 5.105 | 5.217 | 9,718,663 | -0.08(-1.42%) |
Apr 16, 2010 | 5.414 | 5.452 | 5.208 | 5.292 | 14,788,627 | -0.19(-3.42%) |
Apr 15, 2010 | 5.470 | 5.555 | 5.452 | 5.480 | 7,464,627 | -0.01(-0.17%) |
Apr 14, 2010 | 5.489 | 5.536 | 5.414 | 5.489 | 10,014,038 | +0.05(+0.86%) |
Apr 13, 2010 | 5.555 | 5.555 | 5.311 | 5.442 | 13,727,135 | -0.14(-2.52%) |
Apr 12, 2010 | 5.733 | 5.799 | 5.546 | 5.583 | 10,661,457 | -0.16(-2.78%) |
Apr 09, 2010 | 5.733 | 5.818 | 5.696 | 5.743 | 10,130,314 | +0.09(+1.66%) |
Apr 08, 2010 | 5.621 | 5.710 | 5.508 | 5.649 | 8,549,450 | -0.01(-0.17%) |
Apr 07, 2010 | 5.564 | 5.771 | 5.555 | 5.658 | 15,149,448 | +0.12(+2.20%) |
Apr 06, 2010 | 5.480 | 5.555 | 5.442 | 5.536 | 7,302,431 | +0.07(+1.20%) |
Apr 05, 2010 | 5.452 | 5.555 | 5.395 | 5.470 | 8,803,881 | +0.08(+1.57%) |
Apr 01, 2010 | 5.255 | 5.386 | 5.386 | 5.386 | 10,388,624 | +0.25(+4.94%) |
Mar 31, 2010 | 5.151 | 5.227 | 5.114 | 5.133 | 9,006,229 | +0.05(+0.92%) |
Mar 30, 2010 | 5.151 | 5.180 | 5.020 | 5.086 | 7,926,978 | +0.00(+0.00%) |
Mar 29, 2010 | 5.114 | 5.170 | 5.058 | 5.086 | 10,143,261 | +0.08(+1.69%) |
Mar 26, 2010 | 5.001 | 5.039 | 4.879 | 5.001 | 9,046,486 | +0.14(+2.90%) |
Mar 25, 2010 | 5.086 | 5.142 | 4.851 | 4.861 | 11,168,910 | -0.14(-2.81%) |
Mar 24, 2010 | 5.151 | 5.170 | 4.992 | 5.001 | 11,585,742 | -0.27(-5.16%) |
Mar 23, 2010 | 5.067 | 5.339 | 4.990 | 5.273 | 11,978,513 | +0.19(+3.69%) |
Mar 22, 2010 | 4.973 | 5.142 | 4.898 | 5.086 | 10,865,600 | -0.07(-1.27%) |
Mar 19, 2010 | 5.339 | 5.377 | 5.105 | 5.151 | 17,450,260 | -0.20(-3.68%) |
Mar 18, 2010 | 5.536 | 5.588 | 5.311 | 5.348 | 10,768,833 | -0.15(-2.73%) |
Mar 17, 2010 | 5.414 | 5.583 | 5.395 | 5.499 | 11,685,825 | +0.09(+1.74%) |
Mar 16, 2010 | 5.283 | 5.405 | 5.255 | 5.405 | 11,079,234 | +0.25(+4.92%) |
Mar 15, 2010 | 5.170 | 5.180 | 5.048 | 5.151 | 6,603,414 | -0.01(-0.18%) |
Mar 12, 2010 | 5.245 | 5.283 | 5.114 | 5.161 | 7,168,463 | -0.06(-1.08%) |
Mar 11, 2010 | 5.095 | 5.245 | 4.973 | 5.217 | 8,973,590 | +0.06(+1.09%) |
Mar 10, 2010 | 5.302 | 5.348 | 5.086 | 5.161 | 10,222,458 | -0.06(-1.08%) |
Mar 09, 2010 | 5.151 | 5.330 | 5.123 | 5.217 | 8,322,069 | -0.07(-1.24%) |
Mar 08, 2010 | 5.302 | 5.395 | 5.227 | 5.283 | 7,192,530 | -0.02(-0.35%) |
Mar 05, 2010 | 5.198 | 5.339 | 5.198 | 5.302 | 8,298,296 | +0.16(+3.10%) |
Mar 04, 2010 | 5.161 | 5.217 | 5.011 | 5.142 | 8,102,013 | -0.08(-1.44%) |
Mar 03, 2010 | 5.283 | 5.377 | 5.208 | 5.217 | 11,796,706 | +0.04(+0.72%) |
Mar 02, 2010 | 5.067 | 5.283 | 5.020 | 5.180 | 12,974,614 | +0.18(+3.56%) |