Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.505 | 5.676 | 5.478 | 5.505 | 12,315,441 | -0.15(-2.68%) |
May 27, 2010 | 5.307 | 5.676 | 5.307 | 5.656 | 16,320,859 | +0.25(+4.63%) |
May 26, 2010 | 5.162 | 5.452 | 5.155 | 5.406 | 19,519,472 | +0.26(+5.13%) |
May 25, 2010 | 5.023 | 5.157 | 4.826 | 5.142 | 20,817,436 | -0.05(-0.89%) |
May 24, 2010 | 5.406 | 5.406 | 5.063 | 5.188 | 17,370,074 | +0.07(+1.29%) |
May 21, 2010 | 4.905 | 5.162 | 4.799 | 5.122 | 16,700,186 | +0.13(+2.51%) |
May 20, 2010 | 5.010 | 5.195 | 4.964 | 4.997 | 15,825,756 | -0.21(-4.05%) |
May 19, 2010 | 5.261 | 5.294 | 5.122 | 5.208 | 12,362,886 | -0.09(-1.74%) |
May 18, 2010 | 5.399 | 5.455 | 5.234 | 5.300 | 303 | -0.03(-0.62%) |
May 17, 2010 | 5.313 | 5.406 | 5.168 | 5.333 | 7,357,468 | +0.03(+0.50%) |
May 14, 2010 | 5.307 | 5.498 | 5.221 | 5.307 | 8,896,325 | -0.22(-3.94%) |
May 13, 2010 | 5.518 | 5.669 | 5.445 | 5.524 | 11,646,075 | -0.03(-0.48%) |
May 12, 2010 | 5.412 | 5.590 | 5.392 | 5.551 | 9,224,176 | +0.16(+3.06%) |
May 11, 2010 | 5.452 | 5.491 | 5.333 | 5.386 | 9,923,099 | -0.13(-2.27%) |
May 10, 2010 | 5.491 | 5.570 | 5.432 | 5.511 | 18,385,410 | +0.42(+8.29%) |
May 07, 2010 | 5.505 | 5.505 | 4.944 | 5.089 | 14,209,214 | -0.22(-4.22%) |
May 06, 2010 | 5.320 | 12.85 | 4.898 | 5.313 | 3,944 | -0.12(-2.18%) |
May 05, 2010 | 5.478 | 5.636 | 5.412 | 5.432 | 16,604,380 | -0.14(-2.49%) |
May 04, 2010 | 5.854 | 5.861 | 5.439 | 5.570 | 16,526,860 | -0.36(-6.01%) |
May 03, 2010 | 5.920 | 5.986 | 5.867 | 5.926 | 11,210,326 | +0.05(+0.90%) |
Apr 30, 2010 | 6.282 | 6.302 | 5.841 | 5.874 | 17,980,906 | -0.39(-6.21%) |
Apr 29, 2010 | 5.973 | 6.394 | 5.973 | 6.263 | 19,694,936 | +0.15(+2.48%) |
Apr 28, 2010 | 6.276 | 6.342 | 6.045 | 6.111 | 15,904,949 | -0.10(-1.59%) |
Apr 27, 2010 | 6.441 | 6.480 | 6.170 | 6.210 | 12,348,702 | -0.30(-4.56%) |
Apr 26, 2010 | 6.447 | 6.520 | 6.421 | 6.507 | 9,238,331 | +0.09(+1.44%) |
Apr 23, 2010 | 6.500 | 6.520 | 6.368 | 6.414 | 9,627,469 | -0.08(-1.22%) |
Apr 22, 2010 | 6.329 | 6.500 | 6.263 | 6.493 | 9,424,728 | +0.14(+2.18%) |
Apr 21, 2010 | 6.355 | 6.460 | 6.249 | 6.355 | 31,973 | -0.07(-1.03%) |
Apr 20, 2010 | 6.223 | 6.546 | 6.216 | 6.421 | 25,044,232 | +0.45(+7.51%) |
Apr 19, 2010 | 5.887 | 5.992 | 5.748 | 5.973 | 7,911,113 | +0.07(+1.12%) |
Apr 16, 2010 | 6.045 | 6.088 | 5.867 | 5.907 | 7,537,679 | -0.17(-2.82%) |
Apr 15, 2010 | 5.966 | 6.131 | 5.907 | 6.078 | 7,893,603 | +0.11(+1.88%) |
Apr 14, 2010 | 5.696 | 6.124 | 5.696 | 5.966 | 17,543,408 | +0.27(+4.75%) |
Apr 13, 2010 | 5.781 | 5.828 | 5.684 | 5.696 | 4,029,160 | -0.09(-1.48%) |
Apr 12, 2010 | 5.781 | 5.814 | 5.702 | 5.781 | 7,202,321 | +0.03(+0.57%) |
Apr 09, 2010 | 5.597 | 5.814 | 5.544 | 5.748 | 9,814,746 | +0.16(+2.95%) |
Apr 08, 2010 | 5.610 | 5.617 | 5.498 | 5.584 | 5,982,318 | -0.05(-0.82%) |
Apr 07, 2010 | 5.623 | 5.683 | 5.590 | 5.630 | 5,720,201 | +0.01(+0.23%) |
Apr 06, 2010 | 5.683 | 5.715 | 5.617 | 5.617 | 6,830,234 | -0.05(-0.93%) |
Apr 05, 2010 | 5.603 | 5.715 | 5.570 | 5.669 | 5,215,531 | +0.07(+1.30%) |
Apr 01, 2010 | 5.537 | 5.597 | 5.597 | 5.597 | 6,228,064 | +0.11(+2.04%) |
Mar 31, 2010 | 5.597 | 5.663 | 5.478 | 5.485 | 7,497,714 | -0.12(-2.12%) |
Mar 30, 2010 | 5.597 | 5.656 | 5.498 | 5.603 | 6,597,418 | +0.01(+0.12%) |
Mar 29, 2010 | 5.524 | 5.636 | 5.472 | 5.597 | 7,640,735 | +0.11(+1.92%) |
Mar 26, 2010 | 5.537 | 5.646 | 5.491 | 5.491 | 7,859,906 | -0.04(-0.72%) |
Mar 25, 2010 | 5.702 | 5.702 | 5.511 | 5.531 | 6,079,532 | -0.09(-1.64%) |
Mar 24, 2010 | 5.755 | 5.755 | 5.531 | 5.623 | 13,756,587 | -0.17(-2.96%) |
Mar 23, 2010 | 5.762 | 5.847 | 5.577 | 5.795 | 8,334,869 | +0.04(+0.69%) |
Mar 22, 2010 | 5.623 | 5.795 | 5.557 | 5.755 | 7,646,413 | +0.08(+1.39%) |
Mar 19, 2010 | 5.722 | 5.768 | 5.623 | 5.676 | 7,767,021 | -0.02(-0.35%) |
Mar 18, 2010 | 5.610 | 5.729 | 5.590 | 5.696 | 9,220,399 | +0.07(+1.17%) |
Mar 17, 2010 | 5.570 | 5.656 | 5.550 | 5.630 | 8,659,444 | +0.07(+1.30%) |
Mar 16, 2010 | 5.511 | 5.557 | 5.465 | 5.557 | 4,180,343 | +0.06(+1.08%) |
Mar 15, 2010 | 5.468 | 5.505 | 5.452 | 5.498 | 9,721,690 | -0.05(-0.95%) |
Mar 12, 2010 | 5.597 | 5.643 | 5.488 | 5.551 | 13,598,739 | -0.07(-1.29%) |
Mar 11, 2010 | 5.643 | 5.669 | 5.392 | 5.623 | 5,053,286 | -0.03(-0.58%) |
Mar 10, 2010 | 5.584 | 5.702 | 5.505 | 5.656 | 5,531,973 | +0.04(+0.70%) |
Mar 09, 2010 | 5.544 | 5.640 | 5.518 | 5.617 | 8,449,367 | +0.01(+0.12%) |
Mar 08, 2010 | 5.570 | 5.709 | 5.518 | 5.610 | 11,651,108 | +0.04(+0.71%) |
Mar 05, 2010 | 5.491 | 5.640 | 5.485 | 5.570 | 15,520,175 | +0.11(+1.93%) |
Mar 04, 2010 | 5.392 | 5.491 | 5.353 | 5.465 | 9,176,810 | +0.07(+1.34%) |
Mar 03, 2010 | 5.406 | 5.531 | 5.340 | 5.392 | 13,472,431 | +0.01(+0.12%) |
Mar 02, 2010 | 5.392 | 5.518 | 5.340 | 5.386 | 15,720,507 | -0.06(-1.09%) |