Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.539 | 5.675 | 5.460 | 5.565 | 64,991,560 | +0.04(+0.80%) |
Apr 29, 2010 | 5.586 | 5.635 | 5.404 | 5.521 | 73,861,776 | -0.03(-0.46%) |
Apr 28, 2010 | 5.570 | 5.595 | 5.479 | 5.546 | 46,741,868 | +0.02(+0.30%) |
Apr 27, 2010 | 5.675 | 5.710 | 5.509 | 5.530 | 168,476 | -0.19(-3.35%) |
Apr 26, 2010 | 5.808 | 5.832 | 5.715 | 5.722 | 38,098,944 | -0.10(-1.69%) |
Apr 23, 2010 | 5.581 | 5.825 | 5.495 | 5.820 | 75,952,904 | +0.24(+4.23%) |
Apr 22, 2010 | 5.476 | 5.600 | 5.448 | 5.584 | 51,446,128 | +0.05(+0.84%) |
Apr 21, 2010 | 5.537 | 5.600 | 5.509 | 5.537 | 431,172 | -0.04(-0.80%) |
Apr 20, 2010 | 5.567 | 5.628 | 5.567 | 5.581 | 115,509 | +0.03(+0.51%) |
Apr 19, 2010 | 5.525 | 5.574 | 5.479 | 5.553 | 49,545,600 | -0.03(-0.54%) |
Apr 16, 2010 | 5.668 | 5.689 | 5.553 | 5.584 | 81,378,104 | -0.11(-2.01%) |
Apr 15, 2010 | 5.740 | 5.760 | 5.684 | 5.698 | 52,765,508 | -0.07(-1.26%) |
Apr 14, 2010 | 5.764 | 5.775 | 5.688 | 5.771 | 50,214,832 | +0.03(+0.45%) |
Apr 13, 2010 | 5.712 | 5.775 | 5.591 | 5.745 | 67,419,416 | +0.06(+0.99%) |
Apr 12, 2010 | 5.745 | 5.825 | 5.670 | 5.689 | 44,846,476 | -0.05(-0.94%) |
Apr 09, 2010 | 5.738 | 5.759 | 5.666 | 5.743 | 68,243,856 | +0.11(+1.87%) |
Apr 08, 2010 | 5.570 | 5.649 | 5.528 | 5.638 | 51,183,480 | +0.00(+0.08%) |
Apr 07, 2010 | 5.708 | 5.729 | 5.593 | 5.633 | 56,379,304 | -0.10(-1.75%) |
Apr 06, 2010 | 5.738 | 5.773 | 5.684 | 5.733 | 40,955,108 | -0.02(-0.41%) |
Apr 05, 2010 | 5.715 | 5.775 | 5.652 | 5.757 | 46,950,164 | +0.12(+2.07%) |
Apr 01, 2010 | 5.598 | 5.640 | 5.640 | 5.640 | 71,118,464 | +0.11(+2.03%) |
Mar 31, 2010 | 5.500 | 5.626 | 5.481 | 5.528 | 85,839,624 | +0.05(+0.85%) |
Mar 30, 2010 | 5.443 | 5.495 | 5.341 | 5.481 | 86,210,704 | +0.05(+1.01%) |
Mar 29, 2010 | 5.291 | 5.442 | 5.260 | 5.426 | 84,107,880 | +0.21(+4.07%) |
Mar 26, 2010 | 5.239 | 5.260 | 5.151 | 5.214 | 106,786,168 | -0.01(-0.27%) |
Mar 25, 2010 | 5.442 | 5.454 | 5.216 | 5.228 | 121,594,088 | -0.16(-2.94%) |
Mar 24, 2010 | 5.375 | 5.519 | 5.361 | 5.386 | 121,101,176 | -0.04(-0.69%) |
Mar 23, 2010 | 5.440 | 5.470 | 5.351 | 5.424 | 143,726,624 | +0.01(+0.13%) |
Mar 22, 2010 | 5.533 | 5.535 | 5.403 | 5.417 | 157,546,208 | -0.23(-4.01%) |
Mar 19, 2010 | 5.610 | 5.694 | 5.454 | 5.643 | 112,230,288 | +0.10(+1.77%) |
Mar 18, 2010 | 5.783 | 5.808 | 5.535 | 5.545 | 124,089,272 | -0.29(-5.03%) |
Mar 17, 2010 | 5.934 | 5.955 | 5.817 | 5.838 | 69,811,632 | -0.09(-1.46%) |
Mar 16, 2010 | 5.929 | 5.955 | 5.869 | 5.925 | 48,411,372 | +0.00(+0.00%) |
Mar 15, 2010 | 5.843 | 5.932 | 5.820 | 5.925 | 61,068,864 | -0.05(-0.86%) |
Mar 12, 2010 | 6.041 | 6.055 | 5.934 | 5.976 | 46,989,368 | -0.03(-0.58%) |
Mar 11, 2010 | 5.969 | 6.027 | 5.929 | 6.011 | 40,051,048 | +0.03(+0.51%) |
Mar 10, 2010 | 6.037 | 6.048 | 5.915 | 5.981 | 53,586,208 | -0.01(-0.16%) |
Mar 09, 2010 | 5.932 | 6.116 | 5.901 | 5.990 | 139,583,552 | -0.15(-2.39%) |
Mar 08, 2010 | 6.097 | 6.141 | 5.939 | 6.137 | 69,437,808 | +0.00(+0.08%) |
Mar 05, 2010 | 6.148 | 6.176 | 6.100 | 6.132 | 37,255,936 | +0.03(+0.46%) |
Mar 04, 2010 | 6.246 | 6.272 | 6.067 | 6.104 | 47,165,552 | -0.14(-2.28%) |
Mar 03, 2010 | 6.263 | 6.295 | 6.216 | 6.246 | 32,783,878 | +0.01(+0.22%) |
Mar 02, 2010 | 6.272 | 6.333 | 6.218 | 6.232 | 40,396,476 | +0.01(+0.22%) |
Mar 01, 2010 | 6.230 | 6.256 | 6.169 | 6.218 | 39,052,344 | +0.03(+0.41%) |
Feb 26, 2010 | 6.246 | 6.265 | 6.124 | 6.193 | 41,690,760 | -0.04(-0.60%) |
Feb 25, 2010 | 6.093 | 6.235 | 6.023 | 6.230 | 59,068,232 | +0.05(+0.86%) |
Feb 24, 2010 | 6.172 | 6.221 | 6.118 | 6.177 | 45,448,568 | +0.05(+0.76%) |
Feb 23, 2010 | 6.272 | 6.272 | 6.120 | 6.130 | 63,832,812 | -0.19(-2.95%) |
Feb 22, 2010 | 6.468 | 6.477 | 6.280 | 6.316 | 59,117,308 | -0.11(-1.78%) |
Feb 19, 2010 | 6.368 | 6.482 | 6.356 | 6.430 | 57,424,860 | +0.03(+0.47%) |
Feb 18, 2010 | 6.321 | 6.423 | 6.258 | 6.400 | 99,562,976 | +0.26(+4.17%) |
Feb 17, 2010 | 6.109 | 6.162 | 5.985 | 6.144 | 62,658,784 | +0.12(+2.05%) |
Feb 16, 2010 | 5.957 | 6.058 | 5.939 | 6.020 | 39,003,792 | +0.20(+3.49%) |
Feb 12, 2010 | 5.743 | 5.817 | 5.817 | 5.817 | 47,303,396 | -0.04(-0.68%) |
Feb 11, 2010 | 5.685 | 5.866 | 5.652 | 5.857 | 40,904,520 | +0.17(+2.99%) |
Feb 10, 2010 | 5.678 | 5.750 | 5.559 | 5.687 | 34,139,904 | -0.03(-0.45%) |
Feb 09, 2010 | 5.752 | 5.796 | 5.598 | 5.713 | 49,739,580 | +0.06(+1.11%) |
Feb 08, 2010 | 5.759 | 5.820 | 5.629 | 5.650 | 42,315,720 | -0.07(-1.14%) |
Feb 05, 2010 | 5.647 | 5.785 | 5.491 | 5.715 | 72,220,632 | -0.06(-1.05%) |
Feb 04, 2010 | 5.894 | 5.906 | 5.624 | 5.776 | 63,562,800 | -0.30(-4.91%) |
Feb 03, 2010 | 6.097 | 6.162 | 5.985 | 6.074 | 30,231,072 | -0.04(-0.72%) |
Feb 02, 2010 | 6.065 | 6.137 | 5.964 | 6.118 | 34,212,436 | +0.20(+3.33%) |