Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.560 | 2.569 | 2.426 | 2.427 | 99,056,312 | -0.13(-5.07%) |
Apr 29, 2010 | 2.512 | 2.574 | 2.509 | 2.557 | 81,586,080 | +0.09(+3.83%) |
Apr 28, 2010 | 2.448 | 2.486 | 2.401 | 2.463 | 181,799,632 | +0.05(+2.16%) |
Apr 27, 2010 | 2.551 | 2.591 | 2.398 | 2.411 | 7,429 | -0.18(-7.08%) |
Apr 26, 2010 | 2.630 | 2.647 | 2.589 | 2.595 | 80,934,832 | -0.03(-1.17%) |
Apr 23, 2010 | 2.570 | 2.628 | 2.550 | 2.625 | 99,062,632 | +0.05(+1.97%) |
Apr 22, 2010 | 2.498 | 2.584 | 2.455 | 2.574 | 108,410,472 | +0.02(+0.92%) |
Apr 21, 2010 | 2.572 | 2.588 | 2.511 | 2.551 | 14,858 | -0.01(-0.55%) |
Apr 20, 2010 | 2.548 | 2.572 | 2.523 | 2.565 | 29,716 | +0.07(+2.72%) |
Apr 19, 2010 | 2.450 | 2.506 | 2.416 | 2.497 | 166,234,832 | +0.02(+0.94%) |
Apr 16, 2010 | 2.570 | 2.583 | 2.434 | 2.474 | 203,766,752 | -0.12(-4.78%) |
Apr 15, 2010 | 2.576 | 2.612 | 2.575 | 2.598 | 103,637,152 | +0.01(+0.38%) |
Apr 14, 2010 | 2.533 | 2.590 | 2.520 | 2.588 | 108,138,560 | +0.08(+3.20%) |
Apr 13, 2010 | 2.490 | 2.517 | 2.454 | 2.508 | 95,027,840 | +0.01(+0.31%) |
Apr 12, 2010 | 2.497 | 2.518 | 2.488 | 2.500 | 119,494,960 | +0.01(+0.56%) |
Apr 09, 2010 | 2.455 | 2.490 | 2.442 | 2.486 | 111,271,376 | +0.05(+1.98%) |
Apr 08, 2010 | 2.385 | 2.451 | 2.368 | 2.438 | 125,563,928 | +0.02(+0.87%) |
Apr 07, 2010 | 2.443 | 2.459 | 2.381 | 2.417 | 151,654,240 | -0.04(-1.58%) |
Apr 06, 2010 | 2.420 | 2.470 | 2.412 | 2.456 | 53,561,644 | +0.02(+0.73%) |
Apr 05, 2010 | 2.410 | 2.444 | 2.389 | 2.438 | 85,952,056 | +0.06(+2.36%) |
Apr 01, 2010 | 2.384 | 2.382 | 2.382 | 2.382 | 716,767,360 | +0.05(+2.12%) |
Mar 31, 2010 | 2.330 | 2.365 | 2.310 | 2.332 | 100,884,120 | -0.03(-1.10%) |
Mar 30, 2010 | 2.362 | 2.383 | 2.329 | 2.358 | 78,553,408 | +0.00(+0.18%) |
Mar 29, 2010 | 2.346 | 2.366 | 2.333 | 2.354 | 56,340,532 | +0.04(+1.72%) |
Mar 26, 2010 | 2.327 | 2.361 | 2.283 | 2.314 | 96,886,472 | +0.00(+0.05%) |
Mar 25, 2010 | 2.374 | 2.401 | 2.305 | 2.313 | 80,018,448 | -0.01(-0.59%) |
Mar 24, 2010 | 2.333 | 2.354 | 2.310 | 2.327 | 87,905,560 | -0.03(-1.48%) |
Mar 23, 2010 | 2.322 | 2.366 | 2.300 | 2.362 | 75,731,656 | +0.05(+2.20%) |
Mar 22, 2010 | 2.237 | 2.324 | 2.233 | 2.311 | 69,196,432 | +0.04(+1.63%) |
Mar 19, 2010 | 2.332 | 2.334 | 2.249 | 2.274 | 106,427,104 | -0.04(-1.62%) |
Mar 18, 2010 | 2.313 | 2.325 | 2.284 | 2.311 | 72,711,992 | -0.00(-0.08%) |
Mar 17, 2010 | 2.293 | 2.336 | 2.292 | 2.313 | 56,259,404 | +0.04(+1.72%) |
Mar 16, 2010 | 2.239 | 2.280 | 2.222 | 2.274 | 100,462,136 | +0.05(+2.39%) |
Mar 15, 2010 | 2.183 | 2.226 | 2.179 | 2.221 | 74,156,520 | +0.00(+0.16%) |
Mar 12, 2010 | 2.247 | 2.248 | 2.202 | 2.217 | 73,944,864 | -0.00(-0.07%) |
Mar 11, 2010 | 2.176 | 2.220 | 2.155 | 2.219 | 95,636,512 | +0.03(+1.29%) |
Mar 10, 2010 | 2.165 | 2.208 | 2.160 | 2.191 | 92,395,536 | +0.03(+1.36%) |
Mar 09, 2010 | 2.129 | 2.192 | 2.129 | 2.161 | 84,251,888 | +0.01(+0.50%) |
Mar 08, 2010 | 2.152 | 2.166 | 2.142 | 2.151 | 58,834,952 | -0.00(-0.01%) |
Mar 05, 2010 | 2.104 | 2.155 | 2.087 | 2.151 | 78,105,208 | +0.09(+4.35%) |
Mar 04, 2010 | 2.052 | 2.071 | 2.029 | 2.061 | 76,402,368 | +0.02(+0.88%) |
Mar 03, 2010 | 2.055 | 2.080 | 2.029 | 2.043 | 97,742,760 | +0.01(+0.40%) |
Mar 02, 2010 | 2.048 | 2.067 | 2.028 | 2.035 | 96,389,760 | +0.01(+0.69%) |
Mar 01, 2010 | 1.984 | 2.028 | 1.983 | 2.021 | 74,958,352 | +0.06(+3.01%) |
Feb 26, 2010 | 1.961 | 1.979 | 1.927 | 1.962 | 77,877,728 | +0.00(+0.21%) |
Feb 25, 2010 | 1.880 | 1.960 | 1.864 | 1.958 | 91,346,240 | -0.01(-0.33%) |
Feb 24, 2010 | 1.928 | 1.973 | 1.915 | 1.965 | 102,201,760 | +0.05(+2.80%) |
Feb 23, 2010 | 1.967 | 1.986 | 1.897 | 1.911 | 93,119,136 | -0.07(-3.60%) |
Feb 22, 2010 | 2.006 | 2.007 | 1.968 | 1.982 | 116,313,192 | -0.00(-0.16%) |
Feb 19, 2010 | 1.957 | 2.006 | 1.942 | 1.986 | 85,319,984 | +0.01(+0.65%) |
Feb 18, 2010 | 1.928 | 1.983 | 1.926 | 1.973 | 101,997,528 | +0.04(+1.89%) |
Feb 17, 2010 | 1.938 | 1.945 | 1.911 | 1.936 | 104,306,888 | +0.03(+1.40%) |
Feb 16, 2010 | 1.866 | 1.916 | 1.843 | 1.909 | 105,527,352 | +0.09(+4.78%) |
Feb 12, 2010 | 1.771 | 1.822 | 1.822 | 1.822 | 1,658,906,368 | -0.01(-0.27%) |
Feb 11, 2010 | 1.766 | 1.835 | 1.736 | 1.827 | 114,294,456 | +0.05(+3.00%) |
Feb 10, 2010 | 1.777 | 1.803 | 1.728 | 1.774 | 129,504,000 | -0.01(-0.55%) |
Feb 09, 2010 | 1.780 | 1.829 | 1.737 | 1.784 | 199,796,528 | +0.06(+3.61%) |
Feb 08, 2010 | 1.761 | 1.790 | 1.715 | 1.722 | 136,342,784 | -0.04(-2.15%) |
Feb 05, 2010 | 1.753 | 1.768 | 1.655 | 1.760 | 261,240,608 | +0.01(+0.58%) |
Feb 04, 2010 | 1.880 | 1.883 | 1.746 | 1.749 | 229,912,640 | -0.18(-9.18%) |
Feb 03, 2010 | 1.929 | 1.957 | 1.909 | 1.926 | 73,315,760 | -0.03(-1.49%) |
Feb 02, 2010 | 1.897 | 1.966 | 1.877 | 1.955 | 91,738,872 | +0.08(+4.35%) |