Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.562 | 5.630 | 5.514 | 5.562 | 26,258,172 | -0.09(-1.63%) |
May 27, 2010 | 5.521 | 5.654 | 5.463 | 5.654 | 32,296,804 | +0.29(+5.46%) |
May 26, 2010 | 5.419 | 5.450 | 5.266 | 5.361 | 53,577 | +0.01(+0.25%) |
May 25, 2010 | 5.303 | 5.347 | 5.164 | 5.347 | 272,336 | -0.18(-3.20%) |
May 24, 2010 | 5.620 | 5.661 | 5.511 | 5.524 | 42,926,444 | -0.12(-2.05%) |
May 21, 2010 | 5.239 | 5.650 | 5.235 | 5.640 | 61,828,180 | +0.32(+5.95%) |
May 20, 2010 | 5.296 | 5.480 | 5.277 | 5.324 | 69,491 | -0.22(-3.99%) |
May 19, 2010 | 5.518 | 5.613 | 5.426 | 5.545 | 45,812,692 | -0.20(-3.44%) |
May 18, 2010 | 6.025 | 6.042 | 5.701 | 5.742 | 112,821 | -0.13(-2.15%) |
May 17, 2010 | 5.936 | 6.003 | 5.688 | 5.868 | 24,488,668 | -0.05(-0.86%) |
May 14, 2010 | 5.919 | 5.974 | 5.793 | 5.919 | 21,594,580 | -0.15(-2.47%) |
May 13, 2010 | 6.127 | 6.168 | 6.049 | 6.069 | 16,158,969 | -0.07(-1.16%) |
May 12, 2010 | 6.144 | 6.164 | 6.079 | 6.141 | 20,397,292 | +0.07(+1.18%) |
May 11, 2010 | 6.195 | 6.214 | 6.069 | 6.069 | 14,433 | -0.10(-1.65%) |
May 10, 2010 | 6.134 | 6.171 | 6.110 | 6.171 | 35,177,940 | +0.42(+7.34%) |
May 07, 2010 | 5.742 | 5.824 | 5.484 | 5.749 | 58,092,244 | -0.03(-0.53%) |
May 06, 2010 | 5.878 | 6.001 | 5.422 | 5.780 | 7,729 | -0.08(-1.34%) |
May 05, 2010 | 5.938 | 6.083 | 5.848 | 5.858 | 33,935,504 | -0.18(-3.04%) |
May 04, 2010 | 6.185 | 6.185 | 6.008 | 6.042 | 109,190 | -0.27(-4.32%) |
May 03, 2010 | 6.376 | 6.427 | 6.264 | 6.315 | 15,854,506 | -0.02(-0.32%) |
Apr 30, 2010 | 6.363 | 6.431 | 6.311 | 6.335 | 26,503,286 | +0.01(+0.11%) |
Apr 29, 2010 | 6.226 | 6.397 | 6.225 | 6.329 | 27,136,070 | +0.20(+3.33%) |
Apr 28, 2010 | 6.138 | 6.162 | 5.998 | 6.124 | 34,569,188 | +0.16(+2.62%) |
Apr 27, 2010 | 6.077 | 6.141 | 5.930 | 5.968 | 69,200 | -0.19(-3.15%) |
Apr 26, 2010 | 6.240 | 6.240 | 6.145 | 6.162 | 21,319,348 | -0.04(-0.60%) |
Apr 23, 2010 | 6.165 | 6.216 | 6.121 | 6.199 | 15,215,544 | -0.02(-0.27%) |
Apr 22, 2010 | 6.162 | 6.226 | 6.070 | 6.216 | 26,960,320 | +0.01(+0.11%) |
Apr 21, 2010 | 6.311 | 6.320 | 6.109 | 6.209 | 21,355 | -0.04(-0.71%) |
Apr 20, 2010 | 6.233 | 6.277 | 6.182 | 6.254 | 18,197,886 | +0.05(+0.88%) |
Apr 19, 2010 | 6.199 | 6.269 | 6.094 | 6.199 | 29,998,232 | -0.02(-0.38%) |
Apr 16, 2010 | 6.346 | 6.373 | 6.169 | 6.223 | 29,676,488 | -0.19(-2.92%) |
Apr 15, 2010 | 6.485 | 6.556 | 6.393 | 6.410 | 27,013,638 | -0.11(-1.67%) |
Apr 14, 2010 | 6.458 | 6.539 | 6.444 | 6.519 | 24,509,246 | +0.04(+0.63%) |
Apr 13, 2010 | 6.512 | 6.533 | 6.431 | 6.478 | 16,241,251 | -0.03(-0.47%) |
Apr 12, 2010 | 6.560 | 6.573 | 6.494 | 6.509 | 15,587,188 | -0.04(-0.57%) |
Apr 09, 2010 | 6.509 | 6.573 | 6.465 | 6.546 | 21,720,512 | +0.04(+0.63%) |
Apr 08, 2010 | 6.274 | 6.543 | 6.250 | 6.505 | 24,954,702 | +0.16(+2.58%) |
Apr 07, 2010 | 6.431 | 6.441 | 6.274 | 6.342 | 24,008,286 | -0.10(-1.48%) |
Apr 06, 2010 | 6.427 | 6.492 | 6.325 | 6.437 | 23,768,856 | -0.06(-0.89%) |
Apr 05, 2010 | 6.499 | 6.536 | 6.471 | 6.495 | 21,326,854 | -0.00(-0.01%) |
Apr 01, 2010 | 6.367 | 6.496 | 6.496 | 6.496 | 41,712,676 | +0.23(+3.64%) |
Mar 31, 2010 | 6.190 | 6.339 | 6.190 | 6.268 | 28,745,900 | +0.09(+1.43%) |
Mar 30, 2010 | 6.132 | 6.200 | 6.094 | 6.179 | 25,795,708 | +0.09(+1.40%) |
Mar 29, 2010 | 5.975 | 6.118 | 5.962 | 6.094 | 24,928,030 | +0.16(+2.75%) |
Mar 26, 2010 | 5.935 | 5.989 | 5.867 | 5.931 | 26,266,514 | +0.01(+0.23%) |
Mar 25, 2010 | 5.941 | 6.047 | 5.911 | 5.918 | 46,344,544 | +0.03(+0.52%) |
Mar 24, 2010 | 5.901 | 5.982 | 5.867 | 5.887 | 31,048,140 | -0.10(-1.65%) |
Mar 23, 2010 | 6.050 | 6.067 | 5.924 | 5.986 | 37,234,356 | -0.01(-0.23%) |
Mar 22, 2010 | 5.901 | 6.013 | 5.887 | 5.999 | 26,321,392 | +0.04(+0.74%) |
Mar 19, 2010 | 6.057 | 6.081 | 5.924 | 5.955 | 26,078,286 | -0.10(-1.57%) |
Mar 18, 2010 | 6.084 | 6.111 | 5.969 | 6.050 | 26,119,116 | -0.07(-1.17%) |
Mar 17, 2010 | 6.265 | 6.282 | 6.091 | 6.122 | 27,101,052 | -0.09(-1.42%) |
Mar 16, 2010 | 6.237 | 6.258 | 6.156 | 6.210 | 21,873,350 | +0.00(+0.05%) |
Mar 15, 2010 | 6.159 | 6.231 | 6.149 | 6.207 | 17,497,762 | -0.00(-0.05%) |
Mar 12, 2010 | 6.309 | 6.312 | 6.173 | 6.210 | 19,940,040 | -0.05(-0.76%) |
Mar 11, 2010 | 6.183 | 6.258 | 6.118 | 6.258 | 18,152,894 | +0.05(+0.77%) |
Mar 10, 2010 | 6.186 | 6.309 | 6.173 | 6.210 | 19,227,990 | +0.05(+0.77%) |
Mar 09, 2010 | 6.060 | 6.234 | 6.054 | 6.162 | 28,555,214 | +0.03(+0.55%) |
Mar 08, 2010 | 6.200 | 6.210 | 6.098 | 6.128 | 21,208,698 | -0.07(-1.10%) |
Mar 05, 2010 | 6.169 | 6.207 | 6.132 | 6.197 | 21,764,696 | +0.09(+1.50%) |
Mar 04, 2010 | 6.152 | 6.159 | 6.032 | 6.105 | 20,081,336 | -0.01(-0.11%) |
Mar 03, 2010 | 6.145 | 6.224 | 6.064 | 6.111 | 24,633,684 | +0.01(+0.11%) |
Mar 02, 2010 | 6.054 | 6.134 | 6.050 | 6.105 | 19,083,862 | +0.11(+1.86%) |