Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.177 | 5.312 | 5.125 | 5.177 | 16,940,282 | -0.12(-2.20%) |
May 27, 2010 | 5.086 | 5.293 | 4.989 | 5.293 | 28,512,316 | +0.32(+6.49%) |
May 26, 2010 | 5.131 | 5.157 | 4.931 | 4.970 | 155 | -0.05(-1.03%) |
May 25, 2010 | 4.680 | 5.054 | 4.622 | 5.022 | 1,830 | +0.19(+3.87%) |
May 24, 2010 | 5.086 | 5.093 | 4.815 | 4.835 | 18,338,710 | -0.24(-4.70%) |
May 21, 2010 | 4.738 | 5.105 | 4.686 | 5.073 | 32,044,432 | +0.26(+5.35%) |
May 20, 2010 | 4.760 | 4.989 | 4.712 | 4.815 | 36,432 | -0.21(-4.11%) |
May 19, 2010 | 5.034 | 5.144 | 4.918 | 5.022 | 25,767,510 | -0.05(-1.05%) |
May 18, 2010 | 5.415 | 5.428 | 5.002 | 5.075 | 1,706 | -0.25(-4.69%) |
May 17, 2010 | 5.441 | 5.479 | 5.125 | 5.325 | 30,948,570 | -0.11(-2.02%) |
May 14, 2010 | 5.434 | 5.518 | 5.299 | 5.434 | 36,595,968 | -0.16(-2.88%) |
May 13, 2010 | 5.608 | 5.744 | 5.563 | 5.595 | 25,774,200 | -0.01(-0.23%) |
May 12, 2010 | 5.615 | 5.660 | 5.518 | 5.608 | 20,337,310 | +0.08(+1.40%) |
May 11, 2010 | 5.595 | 5.647 | 5.505 | 5.531 | 46,074,064 | +0.15(+2.75%) |
May 10, 2010 | 5.260 | 5.389 | 5.228 | 5.383 | 38,291,812 | +0.30(+5.96%) |
May 07, 2010 | 5.131 | 5.286 | 5.022 | 5.080 | 52,738,212 | +0.02(+0.38%) |
May 06, 2010 | 5.133 | 5.524 | 4.815 | 5.060 | 20,368 | -0.38(-7.05%) |
May 05, 2010 | 5.531 | 5.666 | 5.415 | 5.444 | 28,695,936 | -0.13(-2.26%) |
May 04, 2010 | 5.776 | 5.776 | 5.511 | 5.570 | 33,884,644 | -0.23(-3.89%) |
May 03, 2010 | 5.860 | 5.918 | 5.679 | 5.795 | 23,895,006 | -0.02(-0.33%) |
Apr 30, 2010 | 5.789 | 5.866 | 5.686 | 5.814 | 35,784,500 | +0.04(+0.67%) |
Apr 29, 2010 | 5.686 | 5.879 | 5.653 | 5.776 | 27,754,640 | +0.16(+2.87%) |
Apr 28, 2010 | 5.679 | 5.789 | 5.550 | 5.615 | 44,162,184 | +0.06(+1.04%) |
Apr 27, 2010 | 5.634 | 5.705 | 5.453 | 5.557 | 43,886,512 | -0.12(-2.05%) |
Apr 26, 2010 | 5.950 | 5.963 | 5.640 | 5.673 | 37,761,052 | -0.25(-4.24%) |
Apr 23, 2010 | 5.905 | 5.976 | 5.657 | 5.924 | 46,801,216 | +0.05(+0.77%) |
Apr 22, 2010 | 5.595 | 5.918 | 5.524 | 5.879 | 47,332,724 | +0.12(+2.01%) |
Apr 21, 2010 | 5.763 | 6.343 | 5.660 | 5.763 | 63,259 | +0.23(+4.20%) |
Apr 20, 2010 | 5.279 | 5.634 | 5.247 | 5.531 | 7,663 | +0.29(+5.54%) |
Apr 19, 2010 | 5.118 | 5.292 | 5.086 | 5.241 | 47,182,864 | +0.08(+1.62%) |
Apr 16, 2010 | 5.363 | 5.370 | 5.060 | 5.157 | 56,374,728 | -0.23(-4.19%) |
Apr 15, 2010 | 5.505 | 5.524 | 5.337 | 5.383 | 27,862,788 | -0.11(-2.00%) |
Apr 14, 2010 | 5.312 | 5.524 | 5.299 | 5.492 | 32,439,582 | +0.24(+4.67%) |
Apr 13, 2010 | 5.215 | 5.312 | 5.086 | 5.247 | 48,442,024 | -0.13(-2.40%) |
Apr 12, 2010 | 5.421 | 5.428 | 5.331 | 5.376 | 18,017,626 | -0.01(-0.12%) |
Apr 09, 2010 | 5.428 | 5.441 | 5.318 | 5.383 | 20,788,564 | +0.01(+0.12%) |
Apr 08, 2010 | 5.331 | 5.415 | 5.170 | 5.376 | 58,291,000 | -0.12(-2.11%) |
Apr 07, 2010 | 5.782 | 5.782 | 5.486 | 5.492 | 79,862,664 | +0.03(+0.59%) |
Apr 06, 2010 | 5.241 | 5.544 | 5.221 | 5.460 | 47,389,128 | +0.30(+5.87%) |
Apr 05, 2010 | 5.080 | 5.267 | 5.022 | 5.157 | 25,073,962 | +0.13(+2.56%) |
Apr 01, 2010 | 5.034 | 5.028 | 5.028 | 5.028 | 15,751,304 | +0.03(+0.65%) |
Mar 31, 2010 | 4.951 | 5.060 | 4.944 | 4.996 | 9,866,493 | -0.01(-0.13%) |
Mar 30, 2010 | 4.976 | 5.028 | 4.931 | 5.002 | 17,177,948 | +0.03(+0.52%) |
Mar 29, 2010 | 5.086 | 5.112 | 4.893 | 4.976 | 26,429,476 | -0.09(-1.78%) |
Mar 26, 2010 | 5.144 | 5.170 | 4.970 | 5.067 | 27,234,752 | -0.05(-0.88%) |
Mar 25, 2010 | 5.176 | 5.234 | 5.086 | 5.112 | 37,163,216 | +0.02(+0.38%) |
Mar 24, 2010 | 4.944 | 5.157 | 4.938 | 5.093 | 32,297,836 | +0.14(+2.73%) |
Mar 23, 2010 | 4.925 | 4.970 | 4.893 | 4.957 | 17,079,832 | +0.03(+0.65%) |
Mar 22, 2010 | 4.835 | 4.983 | 4.777 | 4.925 | 21,760,008 | +0.03(+0.53%) |
Mar 19, 2010 | 4.886 | 4.944 | 4.815 | 4.899 | 23,518,600 | +0.03(+0.53%) |
Mar 18, 2010 | 5.041 | 5.041 | 4.835 | 4.873 | 30,456,534 | -0.22(-4.30%) |
Mar 17, 2010 | 5.002 | 5.170 | 4.976 | 5.093 | 27,851,034 | +0.13(+2.60%) |
Mar 16, 2010 | 4.906 | 4.976 | 4.815 | 4.964 | 26,375,778 | +0.08(+1.72%) |
Mar 15, 2010 | 4.796 | 4.886 | 4.793 | 4.880 | 40,929,168 | +0.01(+0.26%) |
Mar 12, 2010 | 5.196 | 5.279 | 4.815 | 4.867 | 49,568,636 | -0.21(-4.19%) |
Mar 11, 2010 | 4.899 | 5.093 | 4.860 | 5.080 | 27,260,562 | +0.21(+4.23%) |
Mar 10, 2010 | 4.738 | 4.957 | 4.706 | 4.873 | 31,444,298 | +0.19(+4.13%) |
Mar 09, 2010 | 4.654 | 4.732 | 4.564 | 4.680 | 19,701,242 | -0.01(-0.14%) |
Mar 08, 2010 | 4.648 | 4.738 | 4.635 | 4.686 | 12,683,310 | +0.01(+0.28%) |
Mar 05, 2010 | 4.622 | 4.680 | 4.583 | 4.673 | 16,994,640 | +0.10(+2.11%) |
Mar 04, 2010 | 4.538 | 4.622 | 4.512 | 4.577 | 10,380,013 | +0.04(+0.85%) |
Mar 03, 2010 | 4.538 | 4.596 | 4.499 | 4.538 | 14,464,643 | +0.00(+0.00%) |
Mar 02, 2010 | 4.493 | 4.603 | 4.493 | 4.538 | 12,084,131 | +0.05(+1.00%) |