Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.330 | 6.300 | 6.102 | 6.200 | 5,799,581 | -0.13(-2.05%) |
May 27, 2010 | 6.220 | 6.350 | 6.140 | 6.330 | 5,429,804 | +0.27(+4.46%) |
May 26, 2010 | 5.940 | 6.250 | 5.900 | 6.060 | 7,488,968 | +0.16(+2.71%) |
May 25, 2010 | 5.530 | 5.920 | 5.510 | 5.900 | 5,952,214 | +0.17(+2.97%) |
May 24, 2010 | 5.590 | 5.810 | 5.550 | 5.730 | 6,003,459 | +0.11(+1.96%) |
May 21, 2010 | 5.360 | 5.720 | 5.300 | 5.620 | 6,800,119 | +0.17(+3.07%) |
May 20, 2010 | 5.500 | 5.650 | 5.450 | 5.452 | 7,928,751 | -0.33(-5.67%) |
May 19, 2010 | 5.690 | 5.860 | 5.620 | 5.780 | 5,773,244 | +0.05(+0.87%) |
May 18, 2010 | 5.920 | 5.970 | 5.720 | 5.730 | 5,092,617 | -0.15(-2.55%) |
May 17, 2010 | 5.670 | 5.890 | 5.650 | 5.880 | 5,845,890 | +0.17(+2.98%) |
May 14, 2010 | 5.780 | 5.810 | 5.650 | 5.710 | 5,111,843 | -0.10(-1.72%) |
May 13, 2010 | 5.890 | 5.980 | 5.780 | 5.810 | 5,555,344 | -0.08(-1.36%) |
May 12, 2010 | 5.730 | 5.890 | 5.730 | 5.890 | 8,543,126 | +0.19(+3.33%) |
May 11, 2010 | 5.630 | 5.780 | 5.550 | 5.700 | 6,514,647 | +0.02(+0.31%) |
May 10, 2010 | 5.630 | 5.700 | 5.480 | 5.683 | 7,278,442 | +0.36(+6.81%) |
May 07, 2010 | 5.460 | 5.650 | 5.220 | 5.320 | 9,847,595 | -0.15(-2.74%) |
May 06, 2010 | 5.610 | 5.700 | 5.142 | 5.470 | 13,036,052 | -0.12(-2.15%) |
May 05, 2010 | 5.600 | 5.780 | 5.410 | 5.590 | 8,095,658 | +0.05(+0.95%) |
May 04, 2010 | 5.600 | 5.650 | 5.410 | 5.537 | 12,310,410 | -0.16(-2.85%) |
May 03, 2010 | 5.630 | 5.790 | 5.550 | 5.700 | 8,068,498 | +0.11(+1.97%) |
Apr 30, 2010 | 5.650 | 5.800 | 5.560 | 5.590 | 7,992,200 | -0.09(-1.58%) |
Apr 29, 2010 | 5.810 | 5.930 | 5.610 | 5.680 | 11,896,123 | -0.09(-1.56%) |
Apr 28, 2010 | 6.350 | 6.450 | 5.700 | 5.770 | 41,516,664 | -0.75(-11.50%) |
Apr 27, 2010 | 6.610 | 6.720 | 6.450 | 6.520 | 13,493,732 | -0.13(-1.95%) |
Apr 26, 2010 | 6.520 | 6.670 | 6.430 | 6.650 | 10,288,233 | +0.13(+1.99%) |
Apr 23, 2010 | 6.460 | 6.570 | 6.400 | 6.520 | 8,980,185 | +0.07(+1.09%) |
Apr 22, 2010 | 6.420 | 6.675 | 6.300 | 6.450 | 8,548,679 | -0.05(-0.77%) |
Apr 21, 2010 | 6.700 | 6.780 | 6.420 | 6.500 | 6,076,603 | -0.21(-3.13%) |
Apr 20, 2010 | 6.750 | 6.840 | 6.620 | 6.710 | 7,251,582 | +0.01(+0.15%) |
Apr 19, 2010 | 6.600 | 6.845 | 6.500 | 6.700 | 10,638,178 | +0.07(+1.06%) |
Apr 16, 2010 | 6.660 | 6.700 | 6.430 | 6.630 | 7,932,660 | -0.03(-0.45%) |
Apr 15, 2010 | 6.650 | 6.830 | 6.510 | 6.660 | 13,542,991 | -0.05(-0.75%) |
Apr 14, 2010 | 6.370 | 6.740 | 6.350 | 6.710 | 20,736,824 | +0.36(+5.67%) |
Apr 13, 2010 | 5.850 | 6.400 | 5.770 | 6.350 | 23,575,164 | +0.47(+7.99%) |
Apr 12, 2010 | 5.890 | 5.930 | 5.830 | 5.880 | 5,496,412 | +0.04(+0.68%) |
Apr 09, 2010 | 5.920 | 5.920 | 5.760 | 5.840 | 4,870,037 | -0.01(-0.17%) |
Apr 08, 2010 | 5.890 | 5.940 | 5.730 | 5.850 | 7,203,587 | +0.12(+2.09%) |
Apr 07, 2010 | 5.770 | 5.830 | 5.690 | 5.730 | 7,663,676 | -0.03(-0.52%) |
Apr 06, 2010 | 5.660 | 5.800 | 5.620 | 5.760 | 5,134,155 | +0.10(+1.77%) |
Apr 05, 2010 | 5.770 | 5.780 | 5.580 | 5.660 | 5,858,910 | -0.07(-1.22%) |
Apr 01, 2010 | 5.650 | 5.730 | 5.730 | 5.730 | 11,838,300 | +0.15(+2.69%) |
Mar 31, 2010 | 5.460 | 5.680 | 5.460 | 5.580 | 4,732,514 | +0.08(+1.45%) |
Mar 30, 2010 | 5.500 | 5.550 | 5.470 | 5.500 | 3,354,660 | -0.01(-0.18%) |
Mar 29, 2010 | 5.520 | 5.561 | 5.475 | 5.510 | 3,268,007 | -0.01(-0.18%) |
Mar 26, 2010 | 5.460 | 5.630 | 5.460 | 5.520 | 3,387,771 | +0.07(+1.28%) |
Mar 25, 2010 | 5.510 | 5.700 | 5.450 | 5.450 | 9,161,028 | -0.02(-0.37%) |
Mar 24, 2010 | 5.460 | 5.520 | 5.410 | 5.470 | 4,751,657 | +0.00(+0.00%) |
Mar 23, 2010 | 5.500 | 5.510 | 5.370 | 5.470 | 3,864,754 | -0.02(-0.36%) |
Mar 22, 2010 | 5.280 | 5.520 | 5.240 | 5.490 | 5,459,757 | +0.15(+2.81%) |
Mar 19, 2010 | 5.380 | 5.430 | 5.249 | 5.340 | 10,183,708 | -0.05(-0.93%) |
Mar 18, 2010 | 5.470 | 5.530 | 5.370 | 5.390 | 5,281,696 | -0.06(-1.10%) |
Mar 17, 2010 | 5.350 | 5.590 | 5.350 | 5.450 | 9,775,697 | +0.03(+0.55%) |
Mar 16, 2010 | 5.500 | 5.520 | 5.350 | 5.420 | 5,805,839 | -0.03(-0.55%) |
Mar 15, 2010 | 5.380 | 5.530 | 5.290 | 5.450 | 9,019,898 | +0.04(+0.74%) |
Mar 12, 2010 | 5.370 | 5.420 | 5.260 | 5.410 | 8,037,764 | +0.13(+2.46%) |
Mar 11, 2010 | 5.250 | 5.320 | 5.180 | 5.280 | 9,608,336 | +0.01(+0.19%) |
Mar 10, 2010 | 5.350 | 5.465 | 5.220 | 5.270 | 11,990,129 | -0.01(-0.19%) |
Mar 09, 2010 | 5.140 | 5.450 | 5.140 | 5.280 | 11,789,133 | +0.14(+2.72%) |
Mar 08, 2010 | 5.140 | 5.211 | 5.110 | 5.140 | 7,049,822 | +0.02(+0.39%) |
Mar 05, 2010 | 5.140 | 5.200 | 5.080 | 5.120 | 7,378,366 | -0.01(-0.19%) |
Mar 04, 2010 | 5.170 | 5.220 | 5.080 | 5.130 | 2,773,615 | -0.07(-1.35%) |
Mar 03, 2010 | 5.220 | 5.230 | 5.120 | 5.200 | 3,610,032 | +0.01(+0.19%) |
Mar 02, 2010 | 5.320 | 5.350 | 5.170 | 5.190 | 4,469,792 | -0.12(-2.26%) |