Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.218 | 4.232 | 4.075 | 4.092 | 24,877,016 | -0.11(-2.72%) |
Apr 29, 2010 | 4.206 | 4.254 | 4.156 | 4.206 | 19,904,316 | +0.05(+1.09%) |
Apr 28, 2010 | 4.139 | 4.220 | 4.111 | 4.161 | 21,644,496 | +0.03(+0.73%) |
Apr 27, 2010 | 4.264 | 4.334 | 4.114 | 4.131 | 36,402,132 | -0.15(-3.61%) |
Apr 26, 2010 | 4.232 | 4.299 | 4.200 | 4.286 | 31,355,920 | +0.04(+0.95%) |
Apr 23, 2010 | 4.206 | 4.254 | 4.186 | 4.245 | 38,674,024 | +0.03(+0.76%) |
Apr 22, 2010 | 4.208 | 4.237 | 4.174 | 4.213 | 59,574,996 | -0.02(-0.44%) |
Apr 21, 2010 | 4.269 | 4.269 | 4.169 | 4.232 | 42,031,896 | -0.04(-1.02%) |
Apr 20, 2010 | 4.289 | 4.301 | 4.231 | 4.275 | 40,754,268 | +0.02(+0.40%) |
Apr 19, 2010 | 4.217 | 4.321 | 4.203 | 4.259 | 70,770,160 | +0.08(+1.98%) |
Apr 16, 2010 | 4.292 | 4.301 | 4.136 | 4.176 | 65,509,264 | +0.07(+1.60%) |
Apr 15, 2010 | 4.040 | 4.190 | 4.021 | 4.111 | 42,881,352 | +0.08(+1.96%) |
Apr 14, 2010 | 3.998 | 4.041 | 3.979 | 4.031 | 30,745,044 | +0.05(+1.23%) |
Apr 13, 2010 | 3.946 | 3.988 | 3.909 | 3.983 | 27,915,756 | +0.03(+0.81%) |
Apr 12, 2010 | 3.934 | 3.978 | 3.903 | 3.951 | 26,410,834 | +0.03(+0.73%) |
Apr 09, 2010 | 3.907 | 3.935 | 3.836 | 3.922 | 20,996,108 | +0.03(+0.78%) |
Apr 08, 2010 | 3.811 | 3.909 | 3.786 | 3.892 | 26,678,448 | +0.07(+1.94%) |
Apr 07, 2010 | 3.769 | 3.819 | 3.759 | 3.818 | 26,105,984 | +0.03(+0.89%) |
Apr 06, 2010 | 3.799 | 3.811 | 3.760 | 3.784 | 15,684,017 | +0.01(+0.31%) |
Apr 05, 2010 | 3.781 | 3.814 | 3.762 | 3.772 | 19,229,734 | +0.00(+0.04%) |
Apr 01, 2010 | 3.690 | 3.770 | 3.770 | 3.770 | 23,762,952 | +0.08(+2.24%) |
Mar 31, 2010 | 3.646 | 3.707 | 3.646 | 3.688 | 26,014,910 | +0.02(+0.41%) |
Mar 30, 2010 | 3.664 | 3.712 | 3.646 | 3.673 | 16,872,366 | +0.01(+0.23%) |
Mar 29, 2010 | 3.727 | 3.754 | 3.658 | 3.664 | 20,596,988 | -0.04(-1.05%) |
Mar 26, 2010 | 3.673 | 3.703 | 3.631 | 3.703 | 17,143,354 | +0.04(+1.01%) |
Mar 25, 2010 | 3.703 | 3.737 | 3.655 | 3.666 | 26,013,472 | +0.01(+0.32%) |
Mar 24, 2010 | 3.713 | 3.713 | 3.622 | 3.654 | 33,454,308 | -0.08(-2.21%) |
Mar 23, 2010 | 3.627 | 3.754 | 3.611 | 3.737 | 44,123,944 | +0.10(+2.78%) |
Mar 22, 2010 | 3.643 | 3.705 | 3.602 | 3.636 | 48,320,276 | +0.08(+2.32%) |
Mar 19, 2010 | 3.570 | 3.598 | 3.518 | 3.553 | 46,711,324 | -0.01(-0.24%) |
Mar 18, 2010 | 3.624 | 3.722 | 3.540 | 3.562 | 111,729,560 | +0.22(+6.55%) |
Mar 17, 2010 | 3.264 | 3.351 | 3.244 | 3.343 | 43,323,836 | +0.08(+2.32%) |
Mar 16, 2010 | 3.281 | 3.281 | 3.214 | 3.267 | 20,826,746 | +0.00(+0.05%) |
Mar 15, 2010 | 3.234 | 3.274 | 3.217 | 3.266 | 24,930,562 | +0.03(+0.99%) |
Mar 12, 2010 | 3.287 | 3.340 | 3.218 | 3.234 | 28,801,458 | -0.02(-0.72%) |
Mar 11, 2010 | 3.070 | 3.319 | 3.053 | 3.257 | 105,194,120 | +0.18(+5.85%) |
Mar 10, 2010 | 3.035 | 3.089 | 3.020 | 3.077 | 22,759,078 | +0.04(+1.22%) |
Mar 09, 2010 | 3.101 | 3.127 | 3.010 | 3.040 | 30,730,744 | -0.07(-2.22%) |
Mar 08, 2010 | 3.052 | 3.133 | 3.045 | 3.109 | 21,393,458 | +0.07(+2.16%) |
Mar 05, 2010 | 3.005 | 3.055 | 2.988 | 3.043 | 26,184,374 | +0.05(+1.63%) |
Mar 04, 2010 | 3.005 | 3.058 | 2.969 | 2.994 | 29,098,532 | -0.01(-0.34%) |
Mar 03, 2010 | 2.956 | 3.020 | 2.941 | 3.005 | 27,652,896 | +0.06(+2.06%) |
Mar 02, 2010 | 2.959 | 2.984 | 2.922 | 2.944 | 20,118,882 | +0.00(+0.00%) |
Mar 01, 2010 | 2.910 | 2.959 | 2.905 | 2.944 | 27,855,408 | +0.05(+1.69%) |
Feb 26, 2010 | 2.961 | 2.991 | 2.883 | 2.895 | 41,491,924 | -0.05(-1.77%) |
Feb 25, 2010 | 2.942 | 2.951 | 2.882 | 2.947 | 97,593,224 | -0.23(-7.16%) |
Feb 24, 2010 | 3.188 | 3.195 | 3.154 | 3.175 | 22,487,034 | -0.00(-0.05%) |
Feb 23, 2010 | 3.200 | 3.222 | 3.167 | 3.176 | 21,331,650 | -0.04(-1.10%) |
Feb 22, 2010 | 3.257 | 3.257 | 3.198 | 3.212 | 15,643,387 | -0.04(-1.19%) |
Feb 19, 2010 | 3.254 | 3.272 | 3.237 | 3.250 | 17,743,580 | -0.02(-0.57%) |
Feb 18, 2010 | 3.237 | 3.279 | 3.217 | 3.269 | 13,638,843 | +0.02(+0.73%) |
Feb 17, 2010 | 3.191 | 3.252 | 3.190 | 3.245 | 18,171,990 | +0.05(+1.53%) |
Feb 16, 2010 | 3.228 | 3.240 | 3.173 | 3.196 | 22,457,156 | -0.03(-0.94%) |
Feb 12, 2010 | 3.237 | 3.227 | 3.227 | 3.227 | 29,191,734 | -0.03(-0.98%) |
Feb 11, 2010 | 3.230 | 3.286 | 3.220 | 3.259 | 25,166,064 | +0.03(+0.99%) |
Feb 10, 2010 | 3.168 | 3.249 | 3.163 | 3.227 | 33,389,790 | +0.06(+1.86%) |
Feb 09, 2010 | 3.195 | 3.223 | 3.075 | 3.168 | 65,492,360 | -0.19(-5.71%) |
Feb 08, 2010 | 3.390 | 3.390 | 3.311 | 3.360 | 24,687,792 | -0.03(-0.94%) |
Feb 05, 2010 | 3.395 | 3.419 | 3.346 | 3.392 | 19,497,454 | +0.01(+0.25%) |
Feb 04, 2010 | 3.427 | 3.437 | 3.365 | 3.383 | 29,969,020 | -0.07(-2.00%) |
Feb 03, 2010 | 3.412 | 3.462 | 3.377 | 3.452 | 19,325,662 | +0.05(+1.38%) |
Feb 02, 2010 | 3.356 | 3.417 | 3.343 | 3.405 | 25,535,414 | +0.04(+1.15%) |