Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.084 | 5.175 | 5.030 | 5.084 | 3,254,202 | -0.09(-1.76%) |
May 27, 2010 | 5.099 | 5.181 | 5.065 | 5.175 | 2,142,780 | +0.20(+4.05%) |
May 26, 2010 | 4.981 | 5.060 | 4.905 | 4.974 | 3,695,907 | +0.03(+0.53%) |
May 25, 2010 | 4.787 | 4.966 | 4.698 | 4.948 | 5,282,003 | +0.03(+0.64%) |
May 24, 2010 | 4.948 | 4.992 | 4.899 | 4.916 | 2,179,264 | -0.05(-0.98%) |
May 21, 2010 | 4.763 | 4.981 | 4.679 | 4.965 | 4,128,490 | +0.10(+2.03%) |
May 20, 2010 | 4.832 | 4.981 | 4.808 | 4.866 | 6,030,719 | -0.18(-3.62%) |
May 19, 2010 | 5.076 | 5.147 | 4.918 | 5.048 | 4,581,974 | -0.04(-0.81%) |
May 18, 2010 | 5.218 | 5.311 | 5.058 | 5.089 | 4,229,936 | -0.09(-1.66%) |
May 17, 2010 | 5.257 | 5.285 | 4.985 | 5.175 | 3,465,889 | -0.05(-0.93%) |
May 14, 2010 | 5.224 | 5.289 | 5.151 | 5.224 | 3,593,699 | -0.07(-1.34%) |
May 13, 2010 | 5.371 | 5.427 | 5.255 | 5.294 | 2,135,241 | -0.10(-1.83%) |
May 12, 2010 | 5.235 | 5.401 | 5.199 | 5.393 | 3,031,911 | +0.17(+3.32%) |
May 11, 2010 | 5.227 | 5.298 | 5.183 | 5.220 | 3,844,709 | +0.05(+1.05%) |
May 10, 2010 | 5.179 | 5.192 | 5.132 | 5.166 | 6,984,221 | +0.26(+5.24%) |
May 07, 2010 | 5.063 | 5.071 | 4.746 | 4.909 | 11,010,412 | -0.18(-3.45%) |
May 06, 2010 | 5.084 | 5.220 | 4.664 | 5.084 | 1,073 | -0.03(-0.62%) |
May 05, 2010 | 5.184 | 5.356 | 5.099 | 5.115 | 3,441,194 | -0.12(-2.38%) |
May 04, 2010 | 5.352 | 5.352 | 5.186 | 5.240 | 3,080,045 | -0.19(-3.43%) |
May 03, 2010 | 5.317 | 5.481 | 5.309 | 5.427 | 2,376,302 | +0.12(+2.28%) |
Apr 30, 2010 | 5.490 | 5.553 | 5.306 | 5.306 | 2,454,191 | -0.18(-3.20%) |
Apr 29, 2010 | 5.440 | 5.505 | 5.384 | 5.481 | 3,469,930 | +0.08(+1.45%) |
Apr 28, 2010 | 5.453 | 5.497 | 5.341 | 5.402 | 4,050,483 | -0.03(-0.58%) |
Apr 27, 2010 | 5.566 | 5.617 | 5.414 | 5.434 | 5,364,593 | -0.18(-3.25%) |
Apr 26, 2010 | 5.766 | 5.766 | 5.553 | 5.617 | 4,595,995 | -0.12(-2.17%) |
Apr 23, 2010 | 5.749 | 5.799 | 5.691 | 5.742 | 6,274,683 | +0.00(+0.07%) |
Apr 22, 2010 | 5.635 | 5.861 | 5.632 | 5.738 | 15,070,834 | +0.18(+3.18%) |
Apr 21, 2010 | 5.442 | 5.650 | 5.430 | 5.561 | 6,190,913 | +0.14(+2.54%) |
Apr 20, 2010 | 5.460 | 5.527 | 5.408 | 5.423 | 6,562,059 | +0.00(+0.03%) |
Apr 19, 2010 | 5.438 | 5.550 | 5.350 | 5.421 | 4,094,114 | -0.05(-0.85%) |
Apr 16, 2010 | 5.490 | 5.537 | 5.382 | 5.468 | 2,829,883 | -0.06(-1.08%) |
Apr 15, 2010 | 5.559 | 5.566 | 5.447 | 5.527 | 2,161,417 | -0.04(-0.70%) |
Apr 14, 2010 | 5.453 | 5.578 | 5.395 | 5.566 | 5,433,944 | +0.15(+2.86%) |
Apr 13, 2010 | 5.447 | 5.460 | 5.371 | 5.412 | 3,571,912 | -0.06(-1.12%) |
Apr 12, 2010 | 5.496 | 5.511 | 5.436 | 5.473 | 3,148,559 | -0.03(-0.54%) |
Apr 09, 2010 | 5.455 | 5.505 | 5.440 | 5.503 | 1,488,245 | +0.05(+0.99%) |
Apr 08, 2010 | 5.382 | 5.499 | 5.330 | 5.449 | 4,165,913 | +0.03(+0.58%) |
Apr 07, 2010 | 5.459 | 5.481 | 5.376 | 5.417 | 2,083,656 | -0.04(-0.75%) |
Apr 06, 2010 | 5.365 | 5.507 | 5.311 | 5.458 | 3,915,160 | +0.04(+0.65%) |
Apr 05, 2010 | 5.272 | 5.446 | 5.242 | 5.423 | 1,896,718 | +0.17(+3.15%) |
Apr 01, 2010 | 5.212 | 5.257 | 5.257 | 5.257 | 7,613,424 | +0.07(+1.40%) |
Mar 31, 2010 | 5.214 | 5.257 | 5.169 | 5.184 | 2,846,142 | -0.04(-0.71%) |
Mar 30, 2010 | 5.244 | 5.278 | 5.156 | 5.222 | 1,878,934 | -0.02(-0.43%) |
Mar 29, 2010 | 5.237 | 5.292 | 5.162 | 5.244 | 2,960,096 | +0.02(+0.39%) |
Mar 26, 2010 | 5.134 | 5.276 | 5.132 | 5.224 | 1,989,728 | +0.09(+1.78%) |
Mar 25, 2010 | 5.231 | 5.289 | 5.125 | 5.132 | 1,960,156 | -0.03(-0.65%) |
Mar 24, 2010 | 5.175 | 5.209 | 5.099 | 5.166 | 2,518,885 | -0.05(-1.04%) |
Mar 23, 2010 | 5.184 | 5.227 | 5.138 | 5.220 | 2,135,906 | +0.03(+0.61%) |
Mar 22, 2010 | 4.953 | 5.233 | 4.948 | 5.188 | 3,358,009 | +0.19(+3.73%) |
Mar 19, 2010 | 5.084 | 5.093 | 4.987 | 5.002 | 3,687,176 | -0.08(-1.61%) |
Mar 18, 2010 | 5.087 | 5.125 | 5.069 | 5.084 | 1,878,065 | -0.01(-0.26%) |
Mar 17, 2010 | 5.056 | 5.108 | 5.043 | 5.097 | 2,019,902 | +0.06(+1.26%) |
Mar 16, 2010 | 5.020 | 5.063 | 4.987 | 5.033 | 2,186,954 | +0.01(+0.30%) |
Mar 15, 2010 | 4.981 | 5.024 | 4.968 | 5.019 | 2,205,869 | -0.03(-0.59%) |
Mar 12, 2010 | 5.069 | 5.074 | 4.994 | 5.048 | 3,603,841 | -0.01(-0.11%) |
Mar 11, 2010 | 5.041 | 5.082 | 5.015 | 5.054 | 3,387,512 | -0.04(-0.80%) |
Mar 10, 2010 | 5.026 | 5.097 | 4.996 | 5.095 | 2,938,632 | +0.05(+1.07%) |
Mar 09, 2010 | 5.005 | 5.071 | 5.005 | 5.041 | 2,233,918 | +0.02(+0.41%) |
Mar 08, 2010 | 4.951 | 5.045 | 4.927 | 5.020 | 3,546,783 | +0.05(+1.05%) |
Mar 05, 2010 | 4.927 | 4.981 | 4.905 | 4.968 | 2,894,560 | +0.06(+1.29%) |
Mar 04, 2010 | 4.888 | 4.970 | 4.868 | 4.905 | 1,849,925 | +0.03(+0.69%) |
Mar 03, 2010 | 4.955 | 4.965 | 4.823 | 4.871 | 3,268,213 | -0.06(-1.28%) |
Mar 02, 2010 | 4.894 | 4.940 | 4.869 | 4.934 | 5,024,715 | +0.05(+1.03%) |