Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.164 | 5.246 | 5.049 | 5.164 | 17,405,342 | -0.04(-0.83%) |
May 27, 2010 | 5.117 | 5.216 | 5.099 | 5.207 | 21,599,282 | +0.30(+6.09%) |
May 26, 2010 | 5.003 | 5.031 | 4.897 | 4.908 | 23,067,318 | -0.06(-1.14%) |
May 25, 2010 | 4.711 | 4.985 | 4.682 | 4.965 | 2,206 | +0.14(+2.96%) |
May 24, 2010 | 4.831 | 4.888 | 4.759 | 4.822 | 21,368,686 | -0.00(-0.09%) |
May 21, 2010 | 4.639 | 4.895 | 4.596 | 4.827 | 26,556,000 | +0.15(+3.30%) |
May 20, 2010 | 4.793 | 4.906 | 4.670 | 4.673 | 64,589,400 | -0.15(-3.06%) |
May 19, 2010 | 4.838 | 4.872 | 4.691 | 4.820 | 28,475,134 | -0.03(-0.65%) |
May 18, 2010 | 5.026 | 5.078 | 4.829 | 4.852 | 18,786,508 | -0.14(-2.81%) |
May 17, 2010 | 4.947 | 4.997 | 4.824 | 4.992 | 22,517,604 | +0.04(+0.82%) |
May 14, 2010 | 4.951 | 5.053 | 4.729 | 4.951 | 41,783,692 | -0.19(-3.66%) |
May 13, 2010 | 5.237 | 5.314 | 5.133 | 5.139 | 15,882,347 | -0.01(-0.26%) |
May 12, 2010 | 5.164 | 5.264 | 5.049 | 5.153 | 22,841,142 | -0.05(-0.87%) |
May 11, 2010 | 5.262 | 5.266 | 5.185 | 5.198 | 882 | -0.08(-1.55%) |
May 10, 2010 | 5.247 | 5.282 | 5.201 | 5.280 | 21,447,932 | +0.16(+3.19%) |
May 07, 2010 | 5.214 | 5.291 | 4.967 | 5.117 | 31,126,906 | -0.14(-2.59%) |
May 06, 2010 | 5.502 | 5.536 | 5.006 | 5.253 | 29,276,556 | -0.24(-4.45%) |
May 05, 2010 | 5.527 | 5.638 | 5.488 | 5.497 | 19,104,090 | -0.11(-1.94%) |
May 04, 2010 | 5.733 | 5.733 | 5.547 | 5.606 | 21,599,454 | -0.09(-1.59%) |
May 03, 2010 | 5.575 | 5.735 | 5.509 | 5.697 | 14,568,053 | +0.19(+3.41%) |
Apr 30, 2010 | 5.679 | 5.697 | 5.486 | 5.509 | 18,478,808 | -0.15(-2.72%) |
Apr 29, 2010 | 5.663 | 5.726 | 5.595 | 5.663 | 14,785,054 | +0.06(+1.09%) |
Apr 28, 2010 | 5.572 | 5.681 | 5.534 | 5.602 | 16,077,672 | +0.04(+0.73%) |
Apr 27, 2010 | 5.740 | 5.835 | 5.538 | 5.561 | 27,039,740 | -0.21(-3.61%) |
Apr 26, 2010 | 5.697 | 5.788 | 5.654 | 5.769 | 23,291,380 | +0.05(+0.95%) |
Apr 23, 2010 | 5.663 | 5.726 | 5.636 | 5.715 | 28,727,314 | +0.04(+0.76%) |
Apr 22, 2010 | 5.665 | 5.704 | 5.620 | 5.672 | 44,252,692 | -0.02(-0.44%) |
Apr 21, 2010 | 5.747 | 5.747 | 5.613 | 5.697 | 31,221,564 | -0.06(-1.02%) |
Apr 20, 2010 | 5.774 | 5.790 | 5.696 | 5.756 | 30,272,532 | +0.02(+0.40%) |
Apr 19, 2010 | 5.676 | 5.817 | 5.658 | 5.733 | 52,568,532 | +0.11(+1.97%) |
Apr 16, 2010 | 5.778 | 5.790 | 5.568 | 5.622 | 48,660,704 | +0.09(+1.60%) |
Apr 15, 2010 | 5.439 | 5.640 | 5.414 | 5.534 | 31,852,546 | +0.11(+1.96%) |
Apr 14, 2010 | 5.382 | 5.441 | 5.357 | 5.427 | 22,837,616 | +0.07(+1.23%) |
Apr 13, 2010 | 5.312 | 5.368 | 5.262 | 5.362 | 20,736,004 | +0.04(+0.81%) |
Apr 12, 2010 | 5.296 | 5.355 | 5.255 | 5.318 | 19,618,138 | +0.04(+0.73%) |
Apr 09, 2010 | 5.260 | 5.298 | 5.164 | 5.280 | 15,596,045 | +0.04(+0.78%) |
Apr 08, 2010 | 5.130 | 5.262 | 5.096 | 5.239 | 19,816,922 | +0.10(+1.94%) |
Apr 07, 2010 | 5.074 | 5.142 | 5.060 | 5.139 | 19,391,694 | +0.05(+0.89%) |
Apr 06, 2010 | 5.115 | 5.130 | 5.062 | 5.094 | 11,650,189 | +0.02(+0.31%) |
Apr 05, 2010 | 5.090 | 5.135 | 5.065 | 5.078 | 14,283,971 | +0.00(+0.04%) |
Apr 01, 2010 | 4.967 | 5.076 | 5.076 | 5.076 | 17,651,274 | +0.11(+2.24%) |
Mar 31, 2010 | 4.908 | 4.990 | 4.908 | 4.965 | 19,324,042 | +0.02(+0.41%) |
Mar 30, 2010 | 4.933 | 4.997 | 4.908 | 4.945 | 12,532,903 | +0.01(+0.23%) |
Mar 29, 2010 | 5.017 | 5.053 | 4.924 | 4.933 | 15,299,575 | -0.05(-1.05%) |
Mar 26, 2010 | 4.945 | 4.985 | 4.888 | 4.985 | 12,734,194 | +0.05(+1.01%) |
Mar 25, 2010 | 4.985 | 5.031 | 4.921 | 4.936 | 19,322,976 | +0.02(+0.32%) |
Mar 24, 2010 | 4.999 | 4.999 | 4.877 | 4.920 | 24,850,076 | -0.11(-2.21%) |
Mar 23, 2010 | 4.883 | 5.053 | 4.861 | 5.031 | 32,775,550 | +0.14(+2.78%) |
Mar 22, 2010 | 4.904 | 4.988 | 4.849 | 4.895 | 35,892,612 | +0.11(+2.32%) |
Mar 19, 2010 | 4.806 | 4.844 | 4.736 | 4.784 | 34,697,472 | -0.01(-0.24%) |
Mar 18, 2010 | 4.879 | 5.010 | 4.766 | 4.795 | 82,993,440 | +0.29(+6.55%) |
Mar 17, 2010 | 4.394 | 4.512 | 4.367 | 4.500 | 32,181,226 | +0.10(+2.32%) |
Mar 16, 2010 | 4.417 | 4.417 | 4.327 | 4.398 | 15,470,241 | +0.00(+0.05%) |
Mar 15, 2010 | 4.353 | 4.407 | 4.330 | 4.396 | 18,518,582 | +0.04(+0.99%) |
Mar 12, 2010 | 4.426 | 4.496 | 4.333 | 4.353 | 21,393,910 | -0.03(-0.72%) |
Mar 11, 2010 | 4.133 | 4.469 | 4.111 | 4.385 | 78,138,872 | +0.24(+5.85%) |
Mar 10, 2010 | 4.086 | 4.158 | 4.065 | 4.142 | 16,905,590 | +0.05(+1.22%) |
Mar 09, 2010 | 4.174 | 4.210 | 4.052 | 4.093 | 22,826,994 | -0.09(-2.22%) |
Mar 08, 2010 | 4.108 | 4.217 | 4.099 | 4.185 | 15,891,199 | +0.09(+2.16%) |
Mar 05, 2010 | 4.045 | 4.113 | 4.022 | 4.097 | 19,449,922 | +0.07(+1.63%) |
Mar 04, 2010 | 4.045 | 4.117 | 3.997 | 4.031 | 21,614,578 | -0.01(-0.34%) |
Mar 03, 2010 | 3.979 | 4.065 | 3.959 | 4.045 | 20,540,750 | +0.08(+2.06%) |
Mar 02, 2010 | 3.984 | 4.018 | 3.934 | 3.963 | 14,944,436 | +0.00(+0.00%) |