Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.114 | 5.248 | 5.063 | 5.114 | 17,147,674 | -0.11(-2.19%) |
May 27, 2010 | 5.025 | 5.229 | 4.929 | 5.229 | 28,861,376 | +0.32(+6.49%) |
May 26, 2010 | 5.069 | 5.095 | 4.872 | 4.910 | 157 | -0.05(-1.03%) |
May 25, 2010 | 4.623 | 4.993 | 4.566 | 4.961 | 1,852 | +0.18(+3.87%) |
May 24, 2010 | 5.025 | 5.031 | 4.757 | 4.776 | 18,563,222 | -0.24(-4.70%) |
May 21, 2010 | 4.681 | 5.044 | 4.630 | 5.012 | 32,436,734 | +0.25(+5.35%) |
May 20, 2010 | 4.702 | 4.929 | 4.655 | 4.757 | 36,878 | -0.20(-4.11%) |
May 19, 2010 | 4.974 | 5.082 | 4.859 | 4.961 | 26,082,968 | -0.05(-1.05%) |
May 18, 2010 | 5.349 | 5.362 | 4.942 | 5.013 | 1,727 | -0.25(-4.69%) |
May 17, 2010 | 5.375 | 5.413 | 5.063 | 5.260 | 31,327,456 | -0.11(-2.02%) |
May 14, 2010 | 5.368 | 5.451 | 5.235 | 5.368 | 37,043,992 | -0.16(-2.88%) |
May 13, 2010 | 5.540 | 5.674 | 5.496 | 5.528 | 26,089,738 | -0.01(-0.23%) |
May 12, 2010 | 5.547 | 5.591 | 5.451 | 5.540 | 20,586,290 | +0.08(+1.40%) |
May 11, 2010 | 5.528 | 5.579 | 5.438 | 5.464 | 46,638,124 | +0.15(+2.75%) |
May 10, 2010 | 5.196 | 5.324 | 5.165 | 5.317 | 38,760,596 | +0.30(+5.96%) |
May 07, 2010 | 5.069 | 5.222 | 4.961 | 5.018 | 53,383,860 | +0.02(+0.38%) |
May 06, 2010 | 5.071 | 5.458 | 4.757 | 4.999 | 20,617 | -0.38(-7.05%) |
May 05, 2010 | 5.464 | 5.598 | 5.349 | 5.378 | 29,047,244 | -0.12(-2.26%) |
May 04, 2010 | 5.706 | 5.706 | 5.445 | 5.502 | 34,299,476 | -0.22(-3.89%) |
May 03, 2010 | 5.789 | 5.846 | 5.610 | 5.725 | 24,187,540 | -0.02(-0.33%) |
Apr 30, 2010 | 5.719 | 5.795 | 5.617 | 5.744 | 36,222,592 | +0.04(+0.67%) |
Apr 29, 2010 | 5.617 | 5.808 | 5.585 | 5.706 | 28,094,424 | +0.16(+2.87%) |
Apr 28, 2010 | 5.610 | 5.719 | 5.483 | 5.547 | 44,702,840 | +0.06(+1.04%) |
Apr 27, 2010 | 5.566 | 5.636 | 5.388 | 5.489 | 44,423,792 | -0.11(-2.05%) |
Apr 26, 2010 | 5.878 | 5.891 | 5.572 | 5.604 | 38,223,340 | -0.25(-4.24%) |
Apr 23, 2010 | 5.833 | 5.903 | 5.588 | 5.852 | 47,374,176 | +0.04(+0.77%) |
Apr 22, 2010 | 5.528 | 5.846 | 5.458 | 5.808 | 47,912,192 | +0.11(+2.01%) |
Apr 21, 2010 | 5.693 | 6.266 | 5.591 | 5.693 | 64,033 | +0.23(+4.20%) |
Apr 20, 2010 | 5.216 | 5.566 | 5.184 | 5.464 | 7,757 | +0.29(+5.54%) |
Apr 19, 2010 | 5.056 | 5.228 | 5.025 | 5.177 | 47,760,500 | +0.08(+1.62%) |
Apr 16, 2010 | 5.298 | 5.305 | 4.999 | 5.095 | 57,064,892 | -0.22(-4.19%) |
Apr 15, 2010 | 5.438 | 5.458 | 5.273 | 5.317 | 28,203,896 | -0.11(-2.00%) |
Apr 14, 2010 | 5.247 | 5.458 | 5.235 | 5.426 | 32,836,722 | +0.24(+4.67%) |
Apr 13, 2010 | 5.152 | 5.247 | 5.025 | 5.184 | 49,035,072 | -0.13(-2.40%) |
Apr 12, 2010 | 5.356 | 5.362 | 5.267 | 5.311 | 18,238,206 | -0.01(-0.12%) |
Apr 09, 2010 | 5.362 | 5.375 | 5.254 | 5.317 | 21,043,068 | +0.01(+0.12%) |
Apr 08, 2010 | 5.267 | 5.349 | 5.107 | 5.311 | 59,004,628 | -0.11(-2.11%) |
Apr 07, 2010 | 5.712 | 5.712 | 5.419 | 5.426 | 80,840,384 | +0.03(+0.59%) |
Apr 06, 2010 | 5.177 | 5.477 | 5.158 | 5.394 | 47,969,288 | +0.30(+5.87%) |
Apr 05, 2010 | 5.018 | 5.203 | 4.961 | 5.095 | 25,380,930 | +0.13(+2.56%) |
Apr 01, 2010 | 4.974 | 4.967 | 4.967 | 4.967 | 15,944,139 | +0.03(+0.65%) |
Mar 31, 2010 | 4.891 | 4.999 | 4.884 | 4.935 | 9,987,283 | -0.01(-0.13%) |
Mar 30, 2010 | 4.916 | 4.967 | 4.872 | 4.942 | 17,388,248 | +0.03(+0.52%) |
Mar 29, 2010 | 5.025 | 5.050 | 4.833 | 4.916 | 26,753,038 | -0.09(-1.78%) |
Mar 26, 2010 | 5.082 | 5.107 | 4.910 | 5.005 | 27,568,172 | -0.04(-0.88%) |
Mar 25, 2010 | 5.114 | 5.171 | 5.025 | 5.050 | 37,618,188 | +0.02(+0.38%) |
Mar 24, 2010 | 4.884 | 5.095 | 4.878 | 5.031 | 32,693,242 | +0.13(+2.73%) |
Mar 23, 2010 | 4.865 | 4.910 | 4.833 | 4.897 | 17,288,930 | +0.03(+0.65%) |
Mar 22, 2010 | 4.776 | 4.923 | 4.719 | 4.865 | 22,026,404 | +0.03(+0.53%) |
Mar 19, 2010 | 4.827 | 4.884 | 4.757 | 4.840 | 23,806,524 | +0.03(+0.53%) |
Mar 18, 2010 | 4.980 | 4.980 | 4.776 | 4.814 | 30,829,396 | -0.22(-4.30%) |
Mar 17, 2010 | 4.942 | 5.107 | 4.916 | 5.031 | 28,192,000 | +0.13(+2.60%) |
Mar 16, 2010 | 4.846 | 4.916 | 4.757 | 4.904 | 26,698,682 | +0.08(+1.72%) |
Mar 15, 2010 | 4.738 | 4.827 | 4.735 | 4.821 | 41,430,244 | +0.01(+0.26%) |
Mar 12, 2010 | 5.133 | 5.216 | 4.757 | 4.808 | 50,175,476 | -0.21(-4.19%) |
Mar 11, 2010 | 4.840 | 5.031 | 4.802 | 5.018 | 27,594,298 | +0.20(+4.23%) |
Mar 10, 2010 | 4.681 | 4.897 | 4.649 | 4.814 | 31,829,254 | +0.19(+4.13%) |
Mar 09, 2010 | 4.598 | 4.674 | 4.509 | 4.623 | 19,942,434 | -0.01(-0.14%) |
Mar 08, 2010 | 4.591 | 4.681 | 4.579 | 4.630 | 12,838,585 | +0.01(+0.28%) |
Mar 05, 2010 | 4.566 | 4.623 | 4.528 | 4.617 | 17,202,696 | +0.10(+2.11%) |
Mar 04, 2010 | 4.483 | 4.566 | 4.458 | 4.521 | 10,507,090 | +0.04(+0.85%) |
Mar 03, 2010 | 4.483 | 4.541 | 4.445 | 4.483 | 14,641,726 | +0.00(+0.00%) |
Mar 02, 2010 | 4.439 | 4.547 | 4.439 | 4.483 | 12,232,070 | +0.04(+1.00%) |