Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.109 | 5.243 | 5.058 | 5.109 | 17,163,452 | -0.11(-2.20%) |
May 27, 2010 | 5.020 | 5.224 | 4.925 | 5.224 | 28,887,934 | +0.32(+6.49%) |
May 26, 2010 | 5.064 | 5.090 | 4.867 | 4.905 | 157 | -0.05(-1.03%) |
May 25, 2010 | 4.619 | 4.988 | 4.562 | 4.956 | 1,854 | +0.18(+3.87%) |
May 24, 2010 | 5.020 | 5.026 | 4.753 | 4.772 | 18,580,304 | -0.24(-4.70%) |
May 21, 2010 | 4.676 | 5.039 | 4.625 | 5.007 | 32,466,584 | +0.25(+5.35%) |
May 20, 2010 | 4.698 | 4.924 | 4.651 | 4.753 | 36,912 | -0.20(-4.11%) |
May 19, 2010 | 4.969 | 5.077 | 4.854 | 4.956 | 26,106,970 | -0.05(-1.05%) |
May 18, 2010 | 5.344 | 5.357 | 4.937 | 5.009 | 1,728 | -0.25(-4.69%) |
May 17, 2010 | 5.370 | 5.408 | 5.058 | 5.255 | 31,356,286 | -0.11(-2.02%) |
May 14, 2010 | 5.363 | 5.446 | 5.230 | 5.363 | 37,078,084 | -0.16(-2.88%) |
May 13, 2010 | 5.535 | 5.669 | 5.491 | 5.523 | 26,113,748 | -0.01(-0.23%) |
May 12, 2010 | 5.542 | 5.586 | 5.446 | 5.535 | 20,605,234 | +0.08(+1.40%) |
May 11, 2010 | 5.523 | 5.573 | 5.433 | 5.459 | 46,681,040 | +0.15(+2.75%) |
May 10, 2010 | 5.192 | 5.319 | 5.160 | 5.313 | 38,796,268 | +0.30(+5.96%) |
May 07, 2010 | 5.064 | 5.217 | 4.956 | 5.014 | 53,432,984 | +0.02(+0.38%) |
May 06, 2010 | 5.066 | 5.453 | 4.753 | 4.994 | 20,636 | -0.38(-7.05%) |
May 05, 2010 | 5.459 | 5.593 | 5.344 | 5.373 | 29,073,976 | -0.12(-2.26%) |
May 04, 2010 | 5.701 | 5.701 | 5.440 | 5.497 | 34,331,040 | -0.22(-3.89%) |
May 03, 2010 | 5.783 | 5.841 | 5.605 | 5.720 | 24,209,798 | -0.02(-0.33%) |
Apr 30, 2010 | 5.713 | 5.790 | 5.612 | 5.739 | 36,255,924 | +0.04(+0.67%) |
Apr 29, 2010 | 5.612 | 5.802 | 5.580 | 5.701 | 28,120,278 | +0.16(+2.87%) |
Apr 28, 2010 | 5.605 | 5.713 | 5.478 | 5.542 | 44,743,976 | +0.06(+1.04%) |
Apr 27, 2010 | 5.561 | 5.631 | 5.383 | 5.484 | 44,464,672 | -0.11(-2.05%) |
Apr 26, 2010 | 5.872 | 5.885 | 5.567 | 5.599 | 38,258,516 | -0.25(-4.24%) |
Apr 23, 2010 | 5.828 | 5.898 | 5.583 | 5.847 | 47,417,772 | +0.04(+0.77%) |
Apr 22, 2010 | 5.523 | 5.841 | 5.453 | 5.802 | 47,956,284 | +0.11(+2.01%) |
Apr 21, 2010 | 5.688 | 6.261 | 5.586 | 5.688 | 64,092 | +0.23(+4.20%) |
Apr 20, 2010 | 5.211 | 5.561 | 5.179 | 5.459 | 7,764 | +0.29(+5.54%) |
Apr 19, 2010 | 5.052 | 5.224 | 5.020 | 5.173 | 47,804,452 | +0.08(+1.62%) |
Apr 16, 2010 | 5.293 | 5.300 | 4.994 | 5.090 | 57,117,404 | -0.22(-4.19%) |
Apr 15, 2010 | 5.433 | 5.453 | 5.268 | 5.313 | 28,229,852 | -0.11(-2.00%) |
Apr 14, 2010 | 5.243 | 5.453 | 5.230 | 5.421 | 32,866,940 | +0.24(+4.67%) |
Apr 13, 2010 | 5.147 | 5.243 | 5.020 | 5.179 | 49,080,196 | -0.13(-2.40%) |
Apr 12, 2010 | 5.351 | 5.357 | 5.262 | 5.306 | 18,254,990 | -0.01(-0.12%) |
Apr 09, 2010 | 5.357 | 5.370 | 5.249 | 5.313 | 21,062,432 | +0.01(+0.12%) |
Apr 08, 2010 | 5.262 | 5.344 | 5.103 | 5.306 | 59,058,924 | -0.11(-2.11%) |
Apr 07, 2010 | 5.707 | 5.707 | 5.414 | 5.421 | 80,914,776 | +0.03(+0.59%) |
Apr 06, 2010 | 5.173 | 5.472 | 5.154 | 5.389 | 48,013,432 | +0.30(+5.87%) |
Apr 05, 2010 | 5.014 | 5.198 | 4.956 | 5.090 | 25,404,286 | +0.13(+2.56%) |
Apr 01, 2010 | 4.969 | 4.963 | 4.963 | 4.963 | 15,958,811 | +0.03(+0.65%) |
Mar 31, 2010 | 4.886 | 4.994 | 4.880 | 4.931 | 9,996,474 | -0.01(-0.13%) |
Mar 30, 2010 | 4.912 | 4.963 | 4.867 | 4.937 | 17,404,250 | +0.03(+0.52%) |
Mar 29, 2010 | 5.020 | 5.045 | 4.829 | 4.912 | 26,777,658 | -0.09(-1.78%) |
Mar 26, 2010 | 5.077 | 5.103 | 4.905 | 5.001 | 27,593,542 | -0.04(-0.88%) |
Mar 25, 2010 | 5.109 | 5.166 | 5.020 | 5.045 | 37,652,804 | +0.02(+0.38%) |
Mar 24, 2010 | 4.880 | 5.090 | 4.874 | 5.026 | 32,723,328 | +0.13(+2.73%) |
Mar 23, 2010 | 4.861 | 4.905 | 4.829 | 4.893 | 17,304,840 | +0.03(+0.65%) |
Mar 22, 2010 | 4.772 | 4.918 | 4.715 | 4.861 | 22,046,672 | +0.03(+0.53%) |
Mar 19, 2010 | 4.823 | 4.880 | 4.753 | 4.835 | 23,828,432 | +0.03(+0.53%) |
Mar 18, 2010 | 4.975 | 4.975 | 4.772 | 4.810 | 30,857,768 | -0.22(-4.30%) |
Mar 17, 2010 | 4.937 | 5.103 | 4.912 | 5.026 | 28,217,944 | +0.13(+2.60%) |
Mar 16, 2010 | 4.842 | 4.912 | 4.753 | 4.899 | 26,723,250 | +0.08(+1.72%) |
Mar 15, 2010 | 4.734 | 4.823 | 4.730 | 4.816 | 41,468,368 | +0.01(+0.26%) |
Mar 12, 2010 | 5.128 | 5.211 | 4.753 | 4.804 | 50,221,652 | -0.21(-4.19%) |
Mar 11, 2010 | 4.835 | 5.026 | 4.797 | 5.014 | 27,619,692 | +0.20(+4.23%) |
Mar 10, 2010 | 4.676 | 4.893 | 4.645 | 4.810 | 31,858,544 | +0.19(+4.13%) |
Mar 09, 2010 | 4.594 | 4.670 | 4.505 | 4.619 | 19,960,786 | -0.01(-0.14%) |
Mar 08, 2010 | 4.587 | 4.676 | 4.575 | 4.625 | 12,850,400 | +0.01(+0.28%) |
Mar 05, 2010 | 4.562 | 4.619 | 4.524 | 4.613 | 17,218,528 | +0.10(+2.11%) |
Mar 04, 2010 | 4.479 | 4.562 | 4.454 | 4.517 | 10,516,759 | +0.04(+0.85%) |
Mar 03, 2010 | 4.479 | 4.536 | 4.441 | 4.479 | 14,655,200 | +0.00(+0.00%) |
Mar 02, 2010 | 4.435 | 4.543 | 4.435 | 4.479 | 12,243,327 | +0.04(+1.00%) |