Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,967,136 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,637,768 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.316 | 4.463 | 4.193 | 4.391 | 4,058,086 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.696 | 4.465 | 4.481 | 95,606,736 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,460,656 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,263 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,376,104 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,676 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,227,792 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,143,544 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,815,798 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.338 | 5.364 | 32,171,070 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,158 | -0.12(-2.21%) |
May 10, 2010 | 5.433 | 5.480 | 5.385 | 5.469 | 58,782,632 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.035 | 102,339,416 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,731,432 | -0.12(-2.28%) |
May 05, 2010 | 5.261 | 5.377 | 5.175 | 5.179 | 44,920,500 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.338 | 25,181 | -0.26(-4.68%) |
May 03, 2010 | 5.608 | 5.675 | 5.544 | 5.600 | 29,106,712 | +0.03(+0.60%) |
Apr 30, 2010 | 5.595 | 5.700 | 5.548 | 5.567 | 47,491,728 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.623 | 5.457 | 5.575 | 50,742,424 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,045,104 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,244 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,766 | +0.00(+0.05%) |
Apr 23, 2010 | 5.492 | 5.541 | 5.441 | 5.521 | 26,557,738 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.397 | 5.534 | 35,672,404 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.492 | 40,426,380 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,258 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,413,748 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.777 | 5.546 | 5.618 | 54,651,896 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,578,612 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.777 | 60,073,232 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.718 | 5.772 | 27,622,844 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,708 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,162,236 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.831 | 5.575 | 5.801 | 43,769,728 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,888 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,864 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,948 | +0.02(+0.36%) |
Apr 01, 2010 | 5.698 | 5.754 | 5.754 | 5.754 | 55,976,880 | +0.11(+1.91%) |
Mar 31, 2010 | 5.531 | 5.672 | 5.531 | 5.647 | 43,256,960 | +0.14(+2.47%) |
Mar 30, 2010 | 5.500 | 5.526 | 5.449 | 5.510 | 41,411,736 | +0.05(+0.85%) |
Mar 29, 2010 | 5.351 | 5.474 | 5.344 | 5.464 | 43,403,048 | +0.18(+3.40%) |
Mar 26, 2010 | 5.241 | 5.302 | 5.210 | 5.284 | 52,826,128 | +0.06(+1.23%) |
Mar 25, 2010 | 5.277 | 5.346 | 5.218 | 5.220 | 49,754,128 | +0.00(+0.00%) |
Mar 24, 2010 | 5.272 | 5.333 | 5.207 | 5.220 | 36,595,004 | -0.16(-2.91%) |
Mar 23, 2010 | 5.408 | 5.410 | 5.311 | 5.377 | 28,790,816 | +0.02(+0.29%) |
Mar 22, 2010 | 5.207 | 5.372 | 5.189 | 5.362 | 36,989,348 | +0.10(+1.90%) |
Mar 19, 2010 | 5.349 | 5.369 | 5.220 | 5.261 | 42,601,392 | -0.08(-1.54%) |
Mar 18, 2010 | 5.390 | 5.403 | 5.277 | 5.344 | 36,219,144 | -0.08(-1.42%) |
Mar 17, 2010 | 5.557 | 5.569 | 5.405 | 5.421 | 46,661,700 | -0.08(-1.49%) |
Mar 16, 2010 | 5.477 | 5.539 | 5.441 | 5.503 | 40,453,576 | +0.03(+0.52%) |
Mar 15, 2010 | 5.431 | 5.492 | 5.426 | 5.474 | 24,403,052 | +0.01(+0.14%) |
Mar 12, 2010 | 5.585 | 5.585 | 5.437 | 5.467 | 32,591,076 | -0.07(-1.25%) |
Mar 11, 2010 | 5.444 | 5.539 | 5.415 | 5.536 | 30,594,522 | +0.05(+0.84%) |
Mar 10, 2010 | 5.474 | 5.585 | 5.454 | 5.490 | 37,702,180 | +0.02(+0.33%) |
Mar 09, 2010 | 5.315 | 5.518 | 5.287 | 5.472 | 43,583,604 | +0.11(+2.06%) |
Mar 08, 2010 | 5.415 | 5.441 | 5.344 | 5.362 | 31,608,996 | -0.04(-0.67%) |
Mar 05, 2010 | 5.377 | 5.410 | 5.338 | 5.397 | 33,779,044 | +0.07(+1.35%) |
Mar 04, 2010 | 5.372 | 5.395 | 5.268 | 5.326 | 30,500,282 | +0.00(+0.05%) |
Mar 03, 2010 | 5.331 | 5.462 | 5.290 | 5.323 | 54,487,904 | -0.01(-0.14%) |
Mar 02, 2010 | 5.297 | 5.356 | 5.277 | 5.331 | 39,891,368 | +0.10(+1.81%) |