Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.251 | 5.388 | 5.199 | 5.251 | 16,700,120 | -0.12(-2.20%) |
May 27, 2010 | 5.159 | 5.369 | 5.061 | 5.369 | 28,108,096 | +0.33(+6.49%) |
May 26, 2010 | 5.205 | 5.231 | 5.002 | 5.041 | 152 | -0.05(-1.03%) |
May 25, 2010 | 4.747 | 5.127 | 4.688 | 5.094 | 1,804 | +0.19(+3.87%) |
May 24, 2010 | 5.159 | 5.166 | 4.885 | 4.904 | 18,078,722 | -0.24(-4.70%) |
May 21, 2010 | 4.806 | 5.179 | 4.754 | 5.146 | 31,590,134 | +0.26(+5.35%) |
May 20, 2010 | 4.828 | 5.061 | 4.780 | 4.885 | 35,915 | -0.21(-4.11%) |
May 19, 2010 | 5.107 | 5.218 | 4.989 | 5.094 | 25,402,202 | -0.05(-1.05%) |
May 18, 2010 | 5.493 | 5.506 | 5.074 | 5.148 | 1,682 | -0.25(-4.69%) |
May 17, 2010 | 5.519 | 5.558 | 5.198 | 5.401 | 30,509,810 | -0.11(-2.02%) |
May 14, 2010 | 5.512 | 5.597 | 5.375 | 5.512 | 36,077,144 | -0.16(-2.88%) |
May 13, 2010 | 5.689 | 5.826 | 5.643 | 5.676 | 25,408,796 | -0.01(-0.23%) |
May 12, 2010 | 5.695 | 5.741 | 5.597 | 5.689 | 20,048,988 | +0.08(+1.40%) |
May 11, 2010 | 5.676 | 5.728 | 5.584 | 5.610 | 45,420,868 | +0.15(+2.75%) |
May 10, 2010 | 5.336 | 5.467 | 5.303 | 5.460 | 37,748,944 | +0.31(+5.96%) |
May 07, 2010 | 5.205 | 5.362 | 5.094 | 5.153 | 51,990,540 | +0.02(+0.38%) |
May 06, 2010 | 5.207 | 5.604 | 4.885 | 5.133 | 20,079 | -0.39(-7.05%) |
May 05, 2010 | 5.610 | 5.748 | 5.493 | 5.522 | 28,289,112 | -0.13(-2.26%) |
May 04, 2010 | 5.859 | 5.859 | 5.591 | 5.650 | 33,404,260 | -0.23(-3.89%) |
May 03, 2010 | 5.944 | 6.003 | 5.761 | 5.878 | 23,556,244 | -0.02(-0.33%) |
Apr 30, 2010 | 5.872 | 5.950 | 5.767 | 5.898 | 35,277,180 | +0.04(+0.67%) |
Apr 29, 2010 | 5.767 | 5.963 | 5.735 | 5.859 | 27,361,160 | +0.16(+2.87%) |
Apr 28, 2010 | 5.761 | 5.872 | 5.630 | 5.695 | 43,536,096 | +0.06(+1.04%) |
Apr 27, 2010 | 5.715 | 5.787 | 5.532 | 5.637 | 43,264,328 | -0.12(-2.05%) |
Apr 26, 2010 | 6.035 | 6.048 | 5.722 | 5.754 | 37,225,712 | -0.26(-4.24%) |
Apr 23, 2010 | 5.990 | 6.062 | 5.738 | 6.009 | 46,137,708 | +0.05(+0.77%) |
Apr 22, 2010 | 5.676 | 6.003 | 5.604 | 5.963 | 46,661,684 | +0.12(+2.01%) |
Apr 21, 2010 | 5.846 | 6.434 | 5.741 | 5.846 | 62,362 | +0.24(+4.20%) |
Apr 20, 2010 | 5.355 | 5.715 | 5.323 | 5.610 | 7,554 | +0.29(+5.54%) |
Apr 19, 2010 | 5.192 | 5.368 | 5.159 | 5.316 | 46,513,952 | +0.08(+1.62%) |
Apr 16, 2010 | 5.440 | 5.447 | 5.133 | 5.231 | 55,575,496 | -0.23(-4.19%) |
Apr 15, 2010 | 5.584 | 5.604 | 5.414 | 5.460 | 27,467,774 | -0.11(-2.00%) |
Apr 14, 2010 | 5.388 | 5.604 | 5.375 | 5.571 | 31,979,684 | +0.25(+4.67%) |
Apr 13, 2010 | 5.290 | 5.388 | 5.159 | 5.323 | 47,755,256 | -0.13(-2.40%) |
Apr 12, 2010 | 5.499 | 5.506 | 5.408 | 5.453 | 17,762,190 | -0.01(-0.12%) |
Apr 09, 2010 | 5.506 | 5.519 | 5.395 | 5.460 | 20,493,844 | +0.01(+0.12%) |
Apr 08, 2010 | 5.408 | 5.493 | 5.244 | 5.453 | 57,464,604 | -0.12(-2.11%) |
Apr 07, 2010 | 5.865 | 5.865 | 5.565 | 5.571 | 78,730,448 | +0.03(+0.59%) |
Apr 06, 2010 | 5.316 | 5.623 | 5.297 | 5.538 | 46,717,292 | +0.31(+5.88%) |
Apr 05, 2010 | 5.153 | 5.342 | 5.094 | 5.231 | 24,718,488 | +0.13(+2.56%) |
Apr 01, 2010 | 5.107 | 5.100 | 5.100 | 5.100 | 15,527,997 | +0.03(+0.65%) |
Mar 31, 2010 | 5.022 | 5.133 | 5.015 | 5.068 | 9,726,615 | -0.01(-0.13%) |
Mar 30, 2010 | 5.048 | 5.100 | 5.002 | 5.074 | 16,934,416 | +0.03(+0.52%) |
Mar 29, 2010 | 5.159 | 5.185 | 4.963 | 5.048 | 26,054,784 | -0.09(-1.78%) |
Mar 26, 2010 | 5.218 | 5.244 | 5.041 | 5.140 | 26,848,642 | -0.05(-0.88%) |
Mar 25, 2010 | 5.251 | 5.310 | 5.159 | 5.185 | 36,636,352 | +0.02(+0.38%) |
Mar 24, 2010 | 5.015 | 5.231 | 5.009 | 5.166 | 31,839,948 | +0.14(+2.73%) |
Mar 23, 2010 | 4.996 | 5.041 | 4.963 | 5.028 | 16,837,690 | +0.03(+0.65%) |
Mar 22, 2010 | 4.904 | 5.055 | 4.845 | 4.996 | 21,451,514 | +0.03(+0.53%) |
Mar 19, 2010 | 4.956 | 5.015 | 4.885 | 4.970 | 23,185,174 | +0.03(+0.53%) |
Mar 18, 2010 | 5.113 | 5.113 | 4.904 | 4.943 | 30,024,750 | -0.22(-4.30%) |
Mar 17, 2010 | 5.074 | 5.244 | 5.048 | 5.166 | 27,456,188 | +0.13(+2.60%) |
Mar 16, 2010 | 4.976 | 5.048 | 4.885 | 5.035 | 26,001,846 | +0.08(+1.72%) |
Mar 15, 2010 | 4.865 | 4.956 | 4.862 | 4.950 | 40,348,912 | +0.01(+0.26%) |
Mar 12, 2010 | 5.270 | 5.355 | 4.885 | 4.937 | 48,865,896 | -0.22(-4.19%) |
Mar 11, 2010 | 4.970 | 5.166 | 4.930 | 5.153 | 26,874,088 | +0.21(+4.23%) |
Mar 10, 2010 | 4.806 | 5.028 | 4.773 | 4.943 | 30,998,510 | +0.20(+4.13%) |
Mar 09, 2010 | 4.721 | 4.800 | 4.630 | 4.747 | 19,421,936 | -0.01(-0.14%) |
Mar 08, 2010 | 4.715 | 4.806 | 4.701 | 4.754 | 12,503,498 | +0.01(+0.28%) |
Mar 05, 2010 | 4.688 | 4.747 | 4.649 | 4.741 | 16,753,706 | +0.10(+2.11%) |
Mar 04, 2010 | 4.603 | 4.688 | 4.577 | 4.643 | 10,232,854 | +0.04(+0.85%) |
Mar 03, 2010 | 4.603 | 4.662 | 4.564 | 4.603 | 14,259,577 | +0.00(+0.00%) |
Mar 02, 2010 | 4.558 | 4.669 | 4.558 | 4.603 | 11,912,813 | +0.05(+1.00%) |