Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.730 | 4.880 | 4.684 | 4.730 | 12,848,927 | -0.10(-2.07%) |
May 27, 2010 | 4.653 | 4.839 | 4.607 | 4.830 | 9,897,657 | +0.35(+7.82%) |
May 26, 2010 | 4.598 | 4.657 | 4.457 | 4.480 | 4,837 | -0.22(-4.74%) |
May 25, 2010 | 4.475 | 4.712 | 4.434 | 4.703 | 7,086,548 | -0.04(-0.77%) |
May 24, 2010 | 4.821 | 4.853 | 4.739 | 4.739 | 5,458,126 | -0.27(-5.36%) |
May 21, 2010 | 4.716 | 5.021 | 4.689 | 5.007 | 12,804,162 | +0.24(+4.96%) |
May 20, 2010 | 4.684 | 4.871 | 4.671 | 4.771 | 8,090,860 | -0.18(-3.58%) |
May 19, 2010 | 4.885 | 4.975 | 4.789 | 4.948 | 5,717,879 | +0.05(+1.02%) |
May 18, 2010 | 5.157 | 5.168 | 4.866 | 4.898 | 6,525,229 | -0.01(-0.28%) |
May 17, 2010 | 4.912 | 4.953 | 4.762 | 4.912 | 8,275,090 | -0.01(-0.28%) |
May 14, 2010 | 4.925 | 5.194 | 4.862 | 4.925 | 13,033,357 | -0.43(-7.99%) |
May 13, 2010 | 5.435 | 5.462 | 5.344 | 5.353 | 2,893,646 | -0.18(-3.29%) |
May 12, 2010 | 5.494 | 5.617 | 5.489 | 5.535 | 5,461,552 | +0.09(+1.59%) |
May 11, 2010 | 5.517 | 5.567 | 5.435 | 5.448 | 7,726,423 | +0.65(+13.55%) |
May 10, 2010 | 5.626 | 5.649 | 4.798 | 4.798 | 17,353,454 | +0.10(+2.23%) |
May 07, 2010 | 4.762 | 4.857 | 4.553 | 4.694 | 12,622,687 | +0.04(+0.88%) |
May 06, 2010 | 4.662 | 5.044 | 4.257 | 4.653 | 659 | -0.36(-7.25%) |
May 05, 2010 | 5.085 | 5.226 | 5.003 | 5.016 | 10,935,703 | -0.35(-6.53%) |
May 04, 2010 | 5.485 | 5.485 | 5.330 | 5.367 | 10,540,535 | -0.55(-9.37%) |
May 03, 2010 | 5.871 | 5.940 | 5.849 | 5.921 | 4,304,747 | -0.05(-0.84%) |
Apr 30, 2010 | 6.053 | 6.094 | 5.944 | 5.971 | 6,002,204 | -0.01(-0.23%) |
Apr 29, 2010 | 5.931 | 6.022 | 5.881 | 5.985 | 5,097,714 | +0.15(+2.49%) |
Apr 28, 2010 | 5.949 | 5.971 | 5.676 | 5.840 | 11,731,338 | -0.07(-1.15%) |
Apr 27, 2010 | 6.144 | 6.231 | 5.908 | 5.908 | 6,153,784 | -0.54(-8.39%) |
Apr 26, 2010 | 6.517 | 6.540 | 6.413 | 6.449 | 4,917,207 | -0.02(-0.28%) |
Apr 23, 2010 | 6.426 | 6.485 | 6.376 | 6.467 | 2,044,460 | -0.02(-0.28%) |
Apr 22, 2010 | 6.344 | 6.513 | 6.281 | 6.485 | 5,494,351 | -0.12(-1.86%) |
Apr 21, 2010 | 6.654 | 6.704 | 6.567 | 6.608 | 2,861,122 | -0.20(-2.87%) |
Apr 20, 2010 | 6.808 | 6.840 | 6.781 | 6.804 | 1,999,187 | +0.04(+0.54%) |
Apr 19, 2010 | 6.690 | 6.799 | 6.676 | 6.767 | 3,014,573 | -0.03(-0.47%) |
Apr 16, 2010 | 6.890 | 6.917 | 6.708 | 6.799 | 5,254,831 | -0.14(-1.97%) |
Apr 15, 2010 | 6.890 | 6.995 | 6.881 | 6.936 | 2,738,408 | -0.07(-0.97%) |
Apr 14, 2010 | 6.954 | 7.004 | 6.904 | 7.004 | 1,715,166 | +0.07(+0.98%) |
Apr 13, 2010 | 6.949 | 6.986 | 6.886 | 6.936 | 2,923,965 | +0.06(+0.86%) |
Apr 12, 2010 | 6.899 | 6.931 | 6.857 | 6.877 | 2,555,642 | +0.09(+1.27%) |
Apr 09, 2010 | 6.581 | 6.795 | 6.572 | 6.790 | 3,407,366 | +0.29(+4.48%) |
Apr 08, 2010 | 6.413 | 6.513 | 6.363 | 6.499 | 1,829,727 | +0.03(+0.49%) |
Apr 07, 2010 | 6.449 | 6.535 | 6.417 | 6.467 | 3,090,490 | +0.18(+2.84%) |
Apr 06, 2010 | 6.194 | 6.324 | 6.163 | 6.288 | 2,566,116 | -0.10(-1.54%) |
Apr 05, 2010 | 6.212 | 6.445 | 6.167 | 6.387 | 1,491,917 | +0.06(+0.92%) |
Apr 01, 2010 | 6.230 | 6.329 | 6.329 | 6.329 | 2,906,683 | +0.19(+3.14%) |
Mar 31, 2010 | 6.060 | 6.199 | 6.042 | 6.136 | 3,546,837 | +0.00(+0.07%) |
Mar 30, 2010 | 6.221 | 6.226 | 6.096 | 6.131 | 2,036,285 | -0.11(-1.79%) |
Mar 29, 2010 | 6.208 | 6.266 | 6.181 | 6.244 | 936,314 | +0.01(+0.22%) |
Mar 26, 2010 | 6.230 | 6.302 | 6.212 | 6.230 | 1,739,782 | +0.09(+1.39%) |
Mar 25, 2010 | 6.212 | 6.257 | 6.145 | 6.145 | 2,012,981 | +0.07(+1.11%) |
Mar 24, 2010 | 6.060 | 6.109 | 6.028 | 6.078 | 2,553,506 | -0.22(-3.42%) |
Mar 23, 2010 | 6.235 | 6.311 | 6.194 | 6.293 | 2,680,271 | +0.08(+1.30%) |
Mar 22, 2010 | 6.006 | 6.230 | 6.006 | 6.212 | 3,730,952 | -0.02(-0.36%) |
Mar 19, 2010 | 6.369 | 6.369 | 6.208 | 6.235 | 2,628,462 | -0.17(-2.73%) |
Mar 18, 2010 | 6.436 | 6.454 | 6.306 | 6.409 | 2,653,739 | -0.14(-2.19%) |
Mar 17, 2010 | 6.535 | 6.580 | 6.490 | 6.553 | 1,520,272 | +0.01(+0.21%) |
Mar 16, 2010 | 6.441 | 6.553 | 6.374 | 6.539 | 2,122,191 | +0.09(+1.39%) |
Mar 15, 2010 | 6.405 | 6.459 | 6.405 | 6.450 | 1,274,043 | -0.02(-0.28%) |
Mar 12, 2010 | 6.562 | 6.562 | 6.459 | 6.468 | 1,228,781 | -0.04(-0.69%) |
Mar 11, 2010 | 6.406 | 6.512 | 6.382 | 6.512 | 1,255,429 | +0.04(+0.55%) |
Mar 10, 2010 | 6.427 | 6.526 | 6.418 | 6.477 | 1,985,206 | +0.09(+1.47%) |
Mar 09, 2010 | 6.311 | 6.418 | 6.293 | 6.382 | 2,310,481 | -0.09(-1.39%) |
Mar 08, 2010 | 6.499 | 6.530 | 6.441 | 6.472 | 2,542,286 | +0.10(+1.55%) |
Mar 05, 2010 | 6.275 | 6.400 | 6.248 | 6.374 | 2,524,538 | +0.26(+4.25%) |
Mar 04, 2010 | 6.176 | 6.203 | 6.069 | 6.114 | 1,161,341 | +0.08(+1.26%) |
Mar 03, 2010 | 5.934 | 6.109 | 5.934 | 6.037 | 3,853,411 | +0.14(+2.43%) |
Mar 02, 2010 | 5.876 | 5.925 | 5.845 | 5.894 | 2,888,980 | +0.09(+1.62%) |