Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.292 | 5.507 | 5.264 | 5.292 | 23,940,294 | -0.17(-3.17%) |
May 27, 2010 | 5.271 | 5.473 | 5.167 | 5.466 | 33,187,740 | +0.33(+6.49%) |
May 26, 2010 | 5.278 | 5.299 | 5.105 | 5.133 | 4,858 | -0.03(-0.67%) |
May 25, 2010 | 4.807 | 5.188 | 4.751 | 5.167 | 8,128 | +0.17(+3.47%) |
May 24, 2010 | 5.188 | 5.195 | 4.994 | 4.994 | 29,102,702 | -0.19(-3.61%) |
May 21, 2010 | 4.911 | 5.216 | 4.855 | 5.181 | 61,752,928 | +0.15(+3.03%) |
May 20, 2010 | 5.055 | 5.237 | 5.022 | 5.029 | 1,585 | -0.40(-7.29%) |
May 19, 2010 | 5.438 | 5.556 | 5.271 | 5.424 | 53,021,472 | -0.07(-1.26%) |
May 18, 2010 | 5.819 | 5.840 | 5.320 | 5.493 | 2,450 | -0.24(-4.23%) |
May 17, 2010 | 5.722 | 5.792 | 5.521 | 5.736 | 38,987,240 | +0.01(+0.12%) |
May 14, 2010 | 5.729 | 5.903 | 5.611 | 5.729 | 49,373,648 | -0.33(-5.49%) |
May 13, 2010 | 6.083 | 6.215 | 6.048 | 6.062 | 25,208,036 | -0.05(-0.79%) |
May 12, 2010 | 6.062 | 6.159 | 6.041 | 6.111 | 30,069,612 | +0.10(+1.61%) |
May 11, 2010 | 6.100 | 6.145 | 5.993 | 6.014 | 1,874 | +0.11(+1.88%) |
May 10, 2010 | 5.840 | 5.903 | 5.757 | 5.903 | 41,641,796 | +0.36(+6.51%) |
May 07, 2010 | 5.722 | 5.812 | 5.375 | 5.542 | 67,201,328 | -0.18(-3.15%) |
May 06, 2010 | 5.632 | 6.069 | 5.264 | 5.722 | 68,826 | -0.06(-1.08%) |
May 05, 2010 | 5.896 | 6.118 | 5.722 | 5.785 | 35,694,952 | -0.17(-2.80%) |
May 04, 2010 | 6.062 | 6.125 | 5.896 | 5.951 | 1,585 | -0.18(-2.94%) |
May 03, 2010 | 6.138 | 6.215 | 6.041 | 6.131 | 30,125,330 | +0.00(+0.03%) |
Apr 30, 2010 | 5.958 | 6.166 | 5.923 | 6.130 | 43,784,856 | +0.13(+2.17%) |
Apr 29, 2010 | 5.937 | 6.048 | 5.847 | 6.000 | 35,852,628 | +0.11(+1.88%) |
Apr 28, 2010 | 5.937 | 6.062 | 5.854 | 5.889 | 32,226,660 | +0.04(+0.71%) |
Apr 27, 2010 | 5.979 | 6.034 | 5.805 | 5.847 | 57,262,152 | -0.18(-2.99%) |
Apr 26, 2010 | 6.249 | 6.277 | 5.965 | 6.027 | 30,500,788 | -0.18(-2.91%) |
Apr 23, 2010 | 6.208 | 6.336 | 6.104 | 6.208 | 39,923,456 | +0.04(+0.67%) |
Apr 22, 2010 | 6.000 | 6.208 | 5.944 | 6.166 | 40,523,048 | +0.07(+1.14%) |
Apr 21, 2010 | 5.979 | 6.471 | 5.896 | 6.097 | 90,370 | -0.01(-0.11%) |
Apr 20, 2010 | 5.722 | 6.104 | 5.549 | 6.104 | 25,807 | +0.33(+5.64%) |
Apr 19, 2010 | 5.688 | 5.854 | 5.577 | 5.778 | 43,083,548 | +0.02(+0.36%) |
Apr 16, 2010 | 5.965 | 5.965 | 5.556 | 5.757 | 79,793,456 | -0.16(-2.70%) |
Apr 15, 2010 | 6.104 | 6.152 | 5.861 | 5.916 | 56,398,176 | -0.20(-3.29%) |
Apr 14, 2010 | 5.903 | 6.173 | 5.854 | 6.118 | 52,870,048 | +0.33(+5.76%) |
Apr 13, 2010 | 5.923 | 6.007 | 5.785 | 5.785 | 55,220,188 | -0.28(-4.58%) |
Apr 12, 2010 | 5.958 | 6.187 | 5.951 | 6.062 | 71,791,072 | +0.10(+1.75%) |
Apr 09, 2010 | 6.000 | 6.041 | 5.896 | 5.958 | 25,605,532 | -0.01(-0.12%) |
Apr 08, 2010 | 5.736 | 6.020 | 5.688 | 5.965 | 46,926,580 | +0.16(+2.75%) |
Apr 07, 2010 | 5.979 | 6.173 | 5.750 | 5.805 | 78,613,112 | -0.12(-2.11%) |
Apr 06, 2010 | 5.674 | 6.111 | 5.660 | 5.930 | 83,976,808 | +0.42(+7.68%) |
Apr 05, 2010 | 5.500 | 5.688 | 5.438 | 5.507 | 41,066,424 | +0.12(+2.19%) |
Apr 01, 2010 | 5.479 | 5.389 | 5.389 | 5.389 | 30,038,834 | -0.06(-1.02%) |
Mar 31, 2010 | 5.237 | 5.466 | 5.216 | 5.445 | 31,036,616 | +0.16(+3.02%) |
Mar 30, 2010 | 5.278 | 5.306 | 5.202 | 5.285 | 18,374,602 | -0.01(-0.26%) |
Mar 29, 2010 | 5.334 | 5.396 | 5.216 | 5.299 | 25,598,174 | +0.01(+0.13%) |
Mar 26, 2010 | 5.375 | 5.486 | 5.244 | 5.292 | 32,602,022 | -0.04(-0.78%) |
Mar 25, 2010 | 5.528 | 5.583 | 5.306 | 5.334 | 50,991,008 | -0.11(-2.04%) |
Mar 24, 2010 | 5.327 | 5.479 | 5.285 | 5.445 | 38,908,992 | +0.08(+1.55%) |
Mar 23, 2010 | 5.285 | 5.368 | 5.202 | 5.362 | 33,242,244 | +0.08(+1.44%) |
Mar 22, 2010 | 5.056 | 5.299 | 4.966 | 5.285 | 28,548,374 | +0.17(+3.25%) |
Mar 19, 2010 | 5.237 | 5.271 | 5.077 | 5.119 | 32,679,106 | -0.08(-1.60%) |
Mar 18, 2010 | 5.362 | 5.368 | 5.091 | 5.202 | 38,384,304 | -0.14(-2.60%) |
Mar 17, 2010 | 5.271 | 5.386 | 5.237 | 5.341 | 36,367,284 | +0.13(+2.53%) |
Mar 16, 2010 | 5.063 | 5.223 | 5.001 | 5.209 | 32,203,268 | +0.20(+4.02%) |
Mar 15, 2010 | 4.987 | 5.022 | 4.959 | 5.008 | 28,842,244 | -0.08(-1.50%) |
Mar 12, 2010 | 5.202 | 5.223 | 5.036 | 5.084 | 41,883,236 | -0.03(-0.54%) |
Mar 11, 2010 | 5.084 | 5.167 | 5.022 | 5.112 | 35,994,748 | +0.06(+1.23%) |
Mar 10, 2010 | 4.855 | 5.278 | 4.807 | 5.049 | 58,858,532 | +0.26(+5.50%) |
Mar 09, 2010 | 4.800 | 4.848 | 4.682 | 4.786 | 33,202,482 | -0.06(-1.29%) |
Mar 08, 2010 | 4.724 | 4.862 | 4.724 | 4.848 | 27,449,932 | +0.11(+2.34%) |
Mar 05, 2010 | 4.668 | 4.745 | 4.634 | 4.738 | 27,254,812 | +0.12(+2.55%) |
Mar 04, 2010 | 4.585 | 4.641 | 4.558 | 4.620 | 17,088,458 | +0.03(+0.76%) |
Mar 03, 2010 | 4.578 | 4.634 | 4.565 | 4.585 | 18,624,178 | +0.01(+0.15%) |
Mar 02, 2010 | 4.620 | 4.675 | 4.544 | 4.578 | 23,399,510 | -0.03(-0.60%) |