Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.205 | 5.333 | 5.130 | 5.229 | 69,164,792 | +0.04(+0.80%) |
Apr 29, 2010 | 5.249 | 5.295 | 5.078 | 5.188 | 78,604,584 | -0.02(-0.46%) |
Apr 28, 2010 | 5.234 | 5.258 | 5.148 | 5.212 | 49,743,256 | +0.02(+0.30%) |
Apr 27, 2010 | 5.333 | 5.365 | 5.177 | 5.196 | 179,294 | -0.18(-3.35%) |
Apr 26, 2010 | 5.458 | 5.480 | 5.370 | 5.376 | 40,545,352 | -0.09(-1.69%) |
Apr 23, 2010 | 5.245 | 5.473 | 5.163 | 5.469 | 80,829,984 | +0.22(+4.23%) |
Apr 22, 2010 | 5.146 | 5.262 | 5.119 | 5.247 | 54,749,584 | +0.04(+0.84%) |
Apr 21, 2010 | 5.203 | 5.262 | 5.177 | 5.203 | 458,858 | -0.04(-0.80%) |
Apr 20, 2010 | 5.231 | 5.289 | 5.231 | 5.245 | 122,926 | +0.03(+0.51%) |
Apr 19, 2010 | 5.192 | 5.238 | 5.148 | 5.218 | 52,727,020 | -0.03(-0.54%) |
Apr 16, 2010 | 5.326 | 5.346 | 5.218 | 5.247 | 86,603,552 | -0.11(-2.01%) |
Apr 15, 2010 | 5.394 | 5.413 | 5.341 | 5.354 | 56,153,684 | -0.07(-1.26%) |
Apr 14, 2010 | 5.416 | 5.427 | 5.345 | 5.423 | 53,439,224 | +0.02(+0.45%) |
Apr 13, 2010 | 5.368 | 5.427 | 5.253 | 5.398 | 71,748,544 | +0.05(+0.99%) |
Apr 12, 2010 | 5.398 | 5.473 | 5.328 | 5.346 | 47,726,156 | -0.05(-0.94%) |
Apr 09, 2010 | 5.392 | 5.412 | 5.324 | 5.396 | 72,625,920 | +0.10(+1.87%) |
Apr 08, 2010 | 5.234 | 5.308 | 5.194 | 5.297 | 54,470,068 | +0.00(+0.08%) |
Apr 07, 2010 | 5.363 | 5.383 | 5.256 | 5.293 | 59,999,528 | -0.09(-1.75%) |
Apr 06, 2010 | 5.392 | 5.425 | 5.341 | 5.387 | 43,584,916 | -0.02(-0.41%) |
Apr 05, 2010 | 5.370 | 5.427 | 5.311 | 5.409 | 49,964,928 | +0.11(+2.07%) |
Apr 01, 2010 | 5.260 | 5.300 | 5.300 | 5.300 | 75,685,120 | +0.11(+2.03%) |
Mar 31, 2010 | 5.168 | 5.286 | 5.150 | 5.194 | 91,351,552 | +0.04(+0.85%) |
Mar 30, 2010 | 5.115 | 5.163 | 5.018 | 5.150 | 91,746,456 | +0.05(+1.01%) |
Mar 29, 2010 | 4.972 | 5.114 | 4.943 | 5.099 | 89,508,608 | +0.20(+4.07%) |
Mar 26, 2010 | 4.923 | 4.943 | 4.840 | 4.899 | 113,643,120 | -0.01(-0.27%) |
Mar 25, 2010 | 5.114 | 5.125 | 4.901 | 4.912 | 129,401,880 | -0.15(-2.94%) |
Mar 24, 2010 | 5.050 | 5.186 | 5.037 | 5.061 | 128,877,320 | -0.04(-0.69%) |
Mar 23, 2010 | 5.112 | 5.140 | 5.028 | 5.096 | 152,955,600 | +0.01(+0.13%) |
Mar 22, 2010 | 5.199 | 5.201 | 5.077 | 5.090 | 167,662,560 | -0.21(-4.01%) |
Mar 19, 2010 | 5.272 | 5.350 | 5.125 | 5.302 | 119,436,816 | +0.09(+1.77%) |
Mar 18, 2010 | 5.434 | 5.458 | 5.201 | 5.210 | 132,057,288 | -0.28(-5.03%) |
Mar 17, 2010 | 5.576 | 5.596 | 5.466 | 5.486 | 74,294,376 | -0.08(-1.46%) |
Mar 16, 2010 | 5.572 | 5.596 | 5.515 | 5.567 | 51,519,960 | +0.00(+0.00%) |
Mar 15, 2010 | 5.491 | 5.574 | 5.469 | 5.567 | 64,990,216 | -0.05(-0.86%) |
Mar 12, 2010 | 5.677 | 5.690 | 5.576 | 5.615 | 50,006,648 | -0.03(-0.58%) |
Mar 11, 2010 | 5.609 | 5.664 | 5.572 | 5.648 | 42,622,804 | +0.03(+0.51%) |
Mar 10, 2010 | 5.672 | 5.683 | 5.558 | 5.620 | 57,027,084 | -0.01(-0.16%) |
Mar 09, 2010 | 5.574 | 5.747 | 5.545 | 5.629 | 148,546,480 | -0.14(-2.39%) |
Mar 08, 2010 | 5.729 | 5.771 | 5.580 | 5.767 | 73,896,544 | +0.00(+0.08%) |
Mar 05, 2010 | 5.777 | 5.804 | 5.732 | 5.762 | 39,648,216 | +0.03(+0.46%) |
Mar 04, 2010 | 5.869 | 5.894 | 5.701 | 5.736 | 50,194,144 | -0.13(-2.28%) |
Mar 03, 2010 | 5.885 | 5.915 | 5.841 | 5.869 | 34,888,996 | +0.01(+0.22%) |
Mar 02, 2010 | 5.894 | 5.950 | 5.843 | 5.856 | 42,990,412 | +0.01(+0.22%) |
Mar 01, 2010 | 5.854 | 5.878 | 5.797 | 5.843 | 41,559,972 | +0.02(+0.41%) |
Feb 26, 2010 | 5.869 | 5.887 | 5.754 | 5.819 | 44,367,804 | -0.04(-0.60%) |
Feb 25, 2010 | 5.725 | 5.858 | 5.659 | 5.854 | 62,861,116 | +0.05(+0.86%) |
Feb 24, 2010 | 5.799 | 5.845 | 5.749 | 5.804 | 48,366,908 | +0.04(+0.76%) |
Feb 23, 2010 | 5.894 | 5.894 | 5.751 | 5.760 | 67,931,640 | -0.18(-2.95%) |
Feb 22, 2010 | 6.077 | 6.086 | 5.901 | 5.935 | 62,913,348 | -0.11(-1.78%) |
Feb 19, 2010 | 5.983 | 6.091 | 5.972 | 6.042 | 61,112,220 | +0.03(+0.47%) |
Feb 18, 2010 | 5.940 | 6.036 | 5.880 | 6.014 | 105,956,112 | +0.24(+4.17%) |
Feb 17, 2010 | 5.740 | 5.791 | 5.624 | 5.773 | 66,682,228 | +0.12(+2.05%) |
Feb 16, 2010 | 5.598 | 5.692 | 5.581 | 5.657 | 41,508,300 | +0.19(+3.49%) |
Feb 12, 2010 | 5.396 | 5.466 | 5.466 | 5.466 | 50,340,840 | -0.04(-0.68%) |
Feb 11, 2010 | 5.342 | 5.512 | 5.311 | 5.504 | 43,531,080 | +0.16(+2.99%) |
Feb 10, 2010 | 5.335 | 5.403 | 5.223 | 5.344 | 36,332,096 | -0.02(-0.45%) |
Feb 09, 2010 | 5.405 | 5.447 | 5.261 | 5.368 | 52,933,456 | +0.06(+1.11%) |
Feb 08, 2010 | 5.412 | 5.469 | 5.289 | 5.309 | 45,032,896 | -0.06(-1.14%) |
Feb 05, 2010 | 5.307 | 5.436 | 5.160 | 5.370 | 76,858,064 | -0.06(-1.05%) |
Feb 04, 2010 | 5.539 | 5.550 | 5.285 | 5.427 | 67,644,296 | -0.28(-4.91%) |
Feb 03, 2010 | 5.729 | 5.791 | 5.624 | 5.707 | 32,172,268 | -0.04(-0.72%) |
Feb 02, 2010 | 5.699 | 5.767 | 5.604 | 5.749 | 36,409,284 | +0.19(+3.33%) |