Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.730 | 4.772 | 4.666 | 4.730 | 57,933,456 | -0.05(-1.07%) |
May 27, 2010 | 4.745 | 4.781 | 4.661 | 4.781 | 105,576,392 | +0.25(+5.50%) |
May 26, 2010 | 4.550 | 4.627 | 4.435 | 4.532 | 1,829 | +0.14(+3.16%) |
May 25, 2010 | 4.319 | 4.465 | 4.196 | 4.393 | 4,055,728 | -0.09(-2.01%) |
May 24, 2010 | 4.638 | 4.699 | 4.468 | 4.483 | 95,551,184 | -0.19(-4.12%) |
May 21, 2010 | 4.455 | 4.682 | 4.401 | 4.676 | 110,396,480 | +0.16(+3.64%) |
May 20, 2010 | 4.532 | 4.645 | 4.406 | 4.512 | 604,911 | -0.16(-3.46%) |
May 19, 2010 | 4.686 | 4.704 | 4.535 | 4.673 | 123,304,424 | -0.27(-5.51%) |
May 18, 2010 | 5.203 | 5.285 | 4.915 | 4.946 | 489,392 | -0.13(-2.48%) |
May 17, 2010 | 5.159 | 5.226 | 4.930 | 5.072 | 51,198,028 | -0.07(-1.30%) |
May 14, 2010 | 5.139 | 5.216 | 5.051 | 5.139 | 43,118,480 | -0.15(-2.77%) |
May 13, 2010 | 5.354 | 5.393 | 5.275 | 5.285 | 31,797,312 | -0.08(-1.53%) |
May 12, 2010 | 5.413 | 5.457 | 5.342 | 5.367 | 32,152,378 | +0.02(+0.29%) |
May 11, 2010 | 5.470 | 5.475 | 5.298 | 5.352 | 281,994 | -0.12(-2.21%) |
May 10, 2010 | 5.437 | 5.483 | 5.388 | 5.473 | 58,748,476 | +0.43(+8.62%) |
May 07, 2010 | 5.051 | 5.087 | 4.774 | 5.038 | 102,279,952 | -0.03(-0.51%) |
May 06, 2010 | 5.159 | 5.311 | 4.715 | 5.064 | 87,680,456 | -0.12(-2.28%) |
May 05, 2010 | 5.264 | 5.380 | 5.178 | 5.182 | 44,894,400 | -0.16(-2.98%) |
May 04, 2010 | 5.488 | 5.501 | 5.334 | 5.342 | 25,166 | -0.26(-4.68%) |
May 03, 2010 | 5.611 | 5.678 | 5.547 | 5.604 | 29,089,800 | +0.03(+0.60%) |
Apr 30, 2010 | 5.598 | 5.704 | 5.551 | 5.570 | 47,464,132 | -0.01(-0.14%) |
Apr 29, 2010 | 5.501 | 5.627 | 5.460 | 5.578 | 50,712,944 | +0.17(+3.09%) |
Apr 28, 2010 | 5.398 | 5.434 | 5.267 | 5.411 | 45,018,932 | +0.13(+2.43%) |
Apr 27, 2010 | 5.467 | 5.475 | 5.275 | 5.282 | 39,221 | -0.24(-4.42%) |
Apr 26, 2010 | 5.555 | 5.598 | 5.503 | 5.526 | 22,195,862 | +0.00(+0.05%) |
Apr 23, 2010 | 5.496 | 5.544 | 5.444 | 5.524 | 26,542,308 | -0.01(-0.23%) |
Apr 22, 2010 | 5.491 | 5.555 | 5.401 | 5.537 | 35,651,676 | +0.04(+0.75%) |
Apr 21, 2010 | 5.583 | 5.619 | 5.395 | 5.496 | 40,402,892 | -0.09(-1.61%) |
Apr 20, 2010 | 5.593 | 5.624 | 5.521 | 5.586 | 56,226 | +0.05(+0.88%) |
Apr 19, 2010 | 5.578 | 5.634 | 5.465 | 5.537 | 62,377,484 | -0.08(-1.51%) |
Apr 16, 2010 | 5.763 | 5.781 | 5.550 | 5.622 | 54,620,144 | -0.19(-3.27%) |
Apr 15, 2010 | 5.807 | 5.902 | 5.796 | 5.812 | 41,554,452 | +0.03(+0.53%) |
Apr 14, 2010 | 5.783 | 5.884 | 5.765 | 5.781 | 60,038,328 | +0.01(+0.09%) |
Apr 13, 2010 | 5.812 | 5.819 | 5.722 | 5.776 | 27,606,794 | -0.01(-0.18%) |
Apr 12, 2010 | 5.858 | 5.858 | 5.778 | 5.786 | 23,340,138 | -0.06(-0.97%) |
Apr 09, 2010 | 5.776 | 5.858 | 5.768 | 5.843 | 35,141,808 | +0.04(+0.66%) |
Apr 08, 2010 | 5.606 | 5.835 | 5.578 | 5.804 | 43,744,300 | +0.17(+3.06%) |
Apr 07, 2010 | 5.737 | 5.737 | 5.593 | 5.632 | 37,273,220 | -0.12(-2.06%) |
Apr 06, 2010 | 5.727 | 5.804 | 5.711 | 5.750 | 36,988,360 | -0.03(-0.49%) |
Apr 05, 2010 | 5.742 | 5.827 | 5.729 | 5.778 | 34,141,100 | +0.02(+0.36%) |
Apr 01, 2010 | 5.701 | 5.758 | 5.758 | 5.758 | 55,944,356 | +0.11(+1.91%) |
Mar 31, 2010 | 5.534 | 5.676 | 5.534 | 5.650 | 43,231,824 | +0.14(+2.47%) |
Mar 30, 2010 | 5.503 | 5.529 | 5.452 | 5.514 | 41,387,672 | +0.05(+0.85%) |
Mar 29, 2010 | 5.354 | 5.478 | 5.347 | 5.467 | 43,377,828 | +0.18(+3.40%) |
Mar 26, 2010 | 5.244 | 5.306 | 5.213 | 5.288 | 52,795,436 | +0.06(+1.23%) |
Mar 25, 2010 | 5.280 | 5.349 | 5.221 | 5.223 | 49,725,220 | +0.00(+0.00%) |
Mar 24, 2010 | 5.275 | 5.336 | 5.210 | 5.223 | 36,573,740 | -0.16(-2.91%) |
Mar 23, 2010 | 5.411 | 5.413 | 5.315 | 5.380 | 28,774,088 | +0.02(+0.29%) |
Mar 22, 2010 | 5.210 | 5.375 | 5.192 | 5.365 | 36,967,856 | +0.10(+1.90%) |
Mar 19, 2010 | 5.352 | 5.372 | 5.223 | 5.264 | 42,576,640 | -0.08(-1.54%) |
Mar 18, 2010 | 5.393 | 5.406 | 5.280 | 5.347 | 36,198,100 | -0.08(-1.42%) |
Mar 17, 2010 | 5.560 | 5.573 | 5.408 | 5.424 | 46,634,588 | -0.08(-1.49%) |
Mar 16, 2010 | 5.480 | 5.542 | 5.444 | 5.506 | 40,430,072 | +0.03(+0.52%) |
Mar 15, 2010 | 5.434 | 5.496 | 5.429 | 5.478 | 24,388,872 | +0.01(+0.14%) |
Mar 12, 2010 | 5.588 | 5.588 | 5.440 | 5.470 | 32,572,140 | -0.07(-1.25%) |
Mar 11, 2010 | 5.447 | 5.542 | 5.419 | 5.539 | 30,576,746 | +0.05(+0.84%) |
Mar 10, 2010 | 5.478 | 5.588 | 5.457 | 5.493 | 37,680,272 | +0.02(+0.33%) |
Mar 09, 2010 | 5.318 | 5.521 | 5.290 | 5.475 | 43,558,280 | +0.11(+2.06%) |
Mar 08, 2010 | 5.419 | 5.444 | 5.347 | 5.365 | 31,590,630 | -0.04(-0.67%) |
Mar 05, 2010 | 5.380 | 5.413 | 5.342 | 5.401 | 33,759,416 | +0.07(+1.35%) |
Mar 04, 2010 | 5.375 | 5.398 | 5.271 | 5.329 | 30,482,560 | +0.00(+0.05%) |
Mar 03, 2010 | 5.334 | 5.465 | 5.293 | 5.326 | 54,456,244 | -0.01(-0.14%) |
Mar 02, 2010 | 5.300 | 5.359 | 5.280 | 5.334 | 39,868,188 | +0.10(+1.81%) |