Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.508 | 5.679 | 5.481 | 5.508 | 12,308,443 | -0.15(-2.68%) |
May 27, 2010 | 5.310 | 5.679 | 5.310 | 5.659 | 16,311,586 | +0.25(+4.63%) |
May 26, 2010 | 5.165 | 5.455 | 5.158 | 5.409 | 19,508,380 | +0.26(+5.13%) |
May 25, 2010 | 5.026 | 5.160 | 4.828 | 5.145 | 20,805,608 | -0.05(-0.89%) |
May 24, 2010 | 5.409 | 5.409 | 5.066 | 5.191 | 17,360,204 | +0.07(+1.29%) |
May 21, 2010 | 4.907 | 5.165 | 4.802 | 5.125 | 16,690,697 | +0.13(+2.51%) |
May 20, 2010 | 5.013 | 5.198 | 4.967 | 5.000 | 15,816,763 | -0.21(-4.05%) |
May 19, 2010 | 5.264 | 5.297 | 5.125 | 5.211 | 12,355,861 | -0.09(-1.74%) |
May 18, 2010 | 5.402 | 5.458 | 5.237 | 5.303 | 303 | -0.03(-0.62%) |
May 17, 2010 | 5.316 | 5.409 | 5.171 | 5.336 | 7,353,287 | +0.03(+0.50%) |
May 14, 2010 | 5.310 | 5.501 | 5.224 | 5.310 | 8,891,270 | -0.22(-3.94%) |
May 13, 2010 | 5.521 | 5.673 | 5.448 | 5.527 | 11,639,458 | -0.03(-0.48%) |
May 12, 2010 | 5.415 | 5.593 | 5.396 | 5.554 | 9,218,935 | +0.16(+3.06%) |
May 11, 2010 | 5.455 | 5.494 | 5.336 | 5.389 | 9,917,461 | -0.13(-2.27%) |
May 10, 2010 | 5.494 | 5.574 | 5.435 | 5.514 | 18,374,964 | +0.42(+8.29%) |
May 07, 2010 | 5.508 | 5.508 | 4.947 | 5.092 | 14,201,140 | -0.22(-4.22%) |
May 06, 2010 | 5.323 | 12.86 | 4.901 | 5.316 | 3,941 | -0.12(-2.18%) |
May 05, 2010 | 5.481 | 5.640 | 5.415 | 5.435 | 16,594,945 | -0.14(-2.49%) |
May 04, 2010 | 5.857 | 5.864 | 5.442 | 5.574 | 16,517,469 | -0.36(-6.01%) |
May 03, 2010 | 5.923 | 5.989 | 5.870 | 5.930 | 11,203,956 | +0.05(+0.90%) |
Apr 30, 2010 | 6.286 | 6.306 | 5.844 | 5.877 | 17,970,690 | -0.39(-6.21%) |
Apr 29, 2010 | 5.976 | 6.398 | 5.976 | 6.266 | 19,683,746 | +0.15(+2.48%) |
Apr 28, 2010 | 6.279 | 6.345 | 6.049 | 6.114 | 15,895,911 | -0.10(-1.59%) |
Apr 27, 2010 | 6.444 | 6.484 | 6.174 | 6.213 | 12,341,686 | -0.30(-4.56%) |
Apr 26, 2010 | 6.451 | 6.523 | 6.425 | 6.510 | 9,233,081 | +0.09(+1.44%) |
Apr 23, 2010 | 6.504 | 6.523 | 6.372 | 6.418 | 9,621,999 | -0.08(-1.22%) |
Apr 22, 2010 | 6.332 | 6.504 | 6.266 | 6.497 | 9,419,373 | +0.14(+2.18%) |
Apr 21, 2010 | 6.359 | 6.464 | 6.253 | 6.359 | 31,955 | -0.07(-1.03%) |
Apr 20, 2010 | 6.227 | 6.550 | 6.220 | 6.425 | 25,030,000 | +0.45(+7.51%) |
Apr 19, 2010 | 5.890 | 5.996 | 5.752 | 5.976 | 7,906,618 | +0.07(+1.12%) |
Apr 16, 2010 | 6.049 | 6.091 | 5.870 | 5.910 | 7,533,396 | -0.17(-2.82%) |
Apr 15, 2010 | 5.969 | 6.134 | 5.910 | 6.082 | 7,889,118 | +0.11(+1.88%) |
Apr 14, 2010 | 5.699 | 6.128 | 5.699 | 5.969 | 17,533,440 | +0.27(+4.75%) |
Apr 13, 2010 | 5.785 | 5.831 | 5.687 | 5.699 | 4,026,870 | -0.09(-1.48%) |
Apr 12, 2010 | 5.785 | 5.818 | 5.706 | 5.785 | 7,198,228 | +0.03(+0.57%) |
Apr 09, 2010 | 5.600 | 5.818 | 5.547 | 5.752 | 9,809,169 | +0.16(+2.95%) |
Apr 08, 2010 | 5.613 | 5.620 | 5.501 | 5.587 | 5,978,919 | -0.05(-0.82%) |
Apr 07, 2010 | 5.626 | 5.686 | 5.593 | 5.633 | 5,716,951 | +0.01(+0.23%) |
Apr 06, 2010 | 5.686 | 5.719 | 5.620 | 5.620 | 6,826,353 | -0.05(-0.93%) |
Apr 05, 2010 | 5.607 | 5.719 | 5.574 | 5.673 | 5,212,567 | +0.07(+1.30%) |
Apr 01, 2010 | 5.541 | 5.600 | 5.600 | 5.600 | 6,224,525 | +0.11(+2.04%) |
Mar 31, 2010 | 5.600 | 5.666 | 5.481 | 5.488 | 7,493,454 | -0.12(-2.12%) |
Mar 30, 2010 | 5.600 | 5.659 | 5.501 | 5.607 | 6,593,670 | +0.01(+0.12%) |
Mar 29, 2010 | 5.527 | 5.640 | 5.475 | 5.600 | 7,636,393 | +0.11(+1.92%) |
Mar 26, 2010 | 5.541 | 5.649 | 5.494 | 5.494 | 7,855,440 | -0.04(-0.72%) |
Mar 25, 2010 | 5.706 | 5.706 | 5.514 | 5.534 | 6,076,078 | -0.09(-1.64%) |
Mar 24, 2010 | 5.758 | 5.758 | 5.534 | 5.626 | 13,748,771 | -0.17(-2.96%) |
Mar 23, 2010 | 5.765 | 5.851 | 5.580 | 5.798 | 8,330,133 | +0.04(+0.69%) |
Mar 22, 2010 | 5.626 | 5.798 | 5.560 | 5.758 | 7,642,068 | +0.08(+1.39%) |
Mar 19, 2010 | 5.725 | 5.771 | 5.626 | 5.679 | 7,762,608 | -0.02(-0.35%) |
Mar 18, 2010 | 5.613 | 5.732 | 5.593 | 5.699 | 9,215,160 | +0.07(+1.17%) |
Mar 17, 2010 | 5.574 | 5.659 | 5.554 | 5.633 | 8,654,524 | +0.07(+1.30%) |
Mar 16, 2010 | 5.514 | 5.560 | 5.468 | 5.560 | 4,177,968 | +0.06(+1.08%) |
Mar 15, 2010 | 5.471 | 5.508 | 5.455 | 5.501 | 9,716,166 | -0.05(-0.95%) |
Mar 12, 2010 | 5.600 | 5.646 | 5.491 | 5.554 | 13,591,012 | -0.07(-1.29%) |
Mar 11, 2010 | 5.646 | 5.673 | 5.396 | 5.626 | 5,050,414 | -0.03(-0.58%) |
Mar 10, 2010 | 5.587 | 5.706 | 5.508 | 5.659 | 5,528,830 | +0.04(+0.70%) |
Mar 09, 2010 | 5.547 | 5.643 | 5.521 | 5.620 | 8,444,566 | +0.01(+0.12%) |
Mar 08, 2010 | 5.574 | 5.712 | 5.521 | 5.613 | 11,644,488 | +0.04(+0.71%) |
Mar 05, 2010 | 5.494 | 5.643 | 5.488 | 5.574 | 15,511,356 | +0.11(+1.93%) |
Mar 04, 2010 | 5.396 | 5.494 | 5.356 | 5.468 | 9,171,596 | +0.07(+1.34%) |
Mar 03, 2010 | 5.409 | 5.534 | 5.343 | 5.396 | 13,464,776 | +0.01(+0.12%) |
Mar 02, 2010 | 5.396 | 5.521 | 5.343 | 5.389 | 15,711,574 | -0.06(-1.09%) |