Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.595 | 4.620 | 4.514 | 4.550 | 20,076,684 | +0.00(+0.08%) |
Apr 29, 2010 | 4.525 | 4.602 | 4.471 | 4.547 | 20,511,836 | +0.13(+2.84%) |
Apr 28, 2010 | 4.484 | 4.510 | 4.333 | 4.421 | 47,092,576 | -0.02(-0.48%) |
Apr 27, 2010 | 4.626 | 4.704 | 4.443 | 4.443 | 7,880 | -0.35(-7.22%) |
Apr 26, 2010 | 4.842 | 4.857 | 4.781 | 4.788 | 16,169,975 | -0.05(-0.97%) |
Apr 23, 2010 | 4.806 | 4.846 | 4.760 | 4.835 | 15,030,932 | +0.00(+0.00%) |
Apr 22, 2010 | 4.781 | 4.849 | 4.727 | 4.835 | 18,914,142 | -0.12(-2.33%) |
Apr 21, 2010 | 4.997 | 5.015 | 4.904 | 4.950 | 8,705 | -0.15(-2.90%) |
Apr 20, 2010 | 5.141 | 5.141 | 5.069 | 5.098 | 15,186,481 | +0.04(+0.78%) |
Apr 19, 2010 | 5.022 | 5.076 | 4.990 | 5.058 | 15,207,921 | -0.04(-0.85%) |
Apr 16, 2010 | 5.235 | 5.260 | 5.055 | 5.102 | 18,128,802 | -0.17(-3.21%) |
Apr 15, 2010 | 5.220 | 5.296 | 5.213 | 5.271 | 10,503,914 | -0.05(-0.88%) |
Apr 14, 2010 | 5.271 | 5.328 | 5.238 | 5.318 | 9,005,155 | +0.06(+1.23%) |
Apr 13, 2010 | 5.271 | 5.278 | 5.199 | 5.253 | 8,121,082 | +0.01(+0.27%) |
Apr 12, 2010 | 5.235 | 5.278 | 5.220 | 5.238 | 12,116,591 | +0.12(+2.39%) |
Apr 09, 2010 | 4.932 | 5.116 | 4.922 | 5.116 | 13,629,794 | +0.23(+4.64%) |
Apr 08, 2010 | 4.814 | 4.907 | 4.795 | 4.889 | 19,584,984 | -0.02(-0.37%) |
Apr 07, 2010 | 4.925 | 4.950 | 4.882 | 4.907 | 13,545,400 | +0.02(+0.37%) |
Apr 06, 2010 | 4.828 | 4.914 | 4.810 | 4.889 | 18,431,678 | -0.15(-3.07%) |
Apr 05, 2010 | 5.112 | 5.112 | 4.968 | 5.044 | 15,357,645 | +0.09(+1.82%) |
Apr 01, 2010 | 4.875 | 4.954 | 4.954 | 4.954 | 8,183,378 | +0.18(+3.69%) |
Mar 31, 2010 | 4.756 | 4.821 | 4.720 | 4.777 | 17,416,996 | -0.04(-0.82%) |
Mar 30, 2010 | 4.900 | 4.900 | 4.792 | 4.817 | 7,891,941 | -0.07(-1.40%) |
Mar 29, 2010 | 4.849 | 4.914 | 4.842 | 4.886 | 6,629,878 | +0.04(+0.82%) |
Mar 26, 2010 | 4.835 | 4.896 | 4.821 | 4.846 | 12,269,707 | +0.09(+1.97%) |
Mar 25, 2010 | 4.803 | 4.853 | 4.749 | 4.752 | 14,798,394 | +0.08(+1.62%) |
Mar 24, 2010 | 4.713 | 4.727 | 4.659 | 4.677 | 18,369,844 | -0.24(-4.84%) |
Mar 23, 2010 | 4.875 | 4.925 | 4.842 | 4.914 | 9,083,806 | +0.10(+2.09%) |
Mar 22, 2010 | 4.702 | 4.835 | 4.695 | 4.814 | 12,940,421 | -0.06(-1.33%) |
Mar 19, 2010 | 5.008 | 5.030 | 4.878 | 4.878 | 14,646,034 | -0.15(-3.01%) |
Mar 18, 2010 | 5.102 | 5.111 | 4.976 | 5.030 | 10,945,812 | -0.12(-2.31%) |
Mar 17, 2010 | 5.148 | 5.188 | 5.120 | 5.148 | 8,517,477 | +0.02(+0.35%) |
Mar 16, 2010 | 5.055 | 5.141 | 5.008 | 5.130 | 8,698,019 | +0.08(+1.50%) |
Mar 15, 2010 | 5.029 | 5.062 | 5.019 | 5.055 | 8,982,992 | -0.07(-1.34%) |
Mar 12, 2010 | 5.188 | 5.188 | 5.105 | 5.123 | 8,233,361 | +0.02(+0.42%) |
Mar 11, 2010 | 5.112 | 5.112 | 5.044 | 5.102 | 6,574,912 | -0.01(-0.21%) |
Mar 10, 2010 | 5.080 | 5.163 | 5.069 | 5.112 | 13,425,888 | +0.06(+1.21%) |
Mar 09, 2010 | 5.019 | 5.098 | 5.012 | 5.051 | 12,288,861 | -0.09(-1.75%) |
Mar 08, 2010 | 5.166 | 5.188 | 5.116 | 5.141 | 14,838,174 | +0.01(+0.28%) |
Mar 05, 2010 | 5.012 | 5.138 | 4.997 | 5.127 | 15,683,005 | +0.18(+3.64%) |
Mar 04, 2010 | 4.972 | 4.990 | 4.896 | 4.947 | 13,057,399 | +0.05(+1.10%) |
Mar 03, 2010 | 4.795 | 4.958 | 4.788 | 4.893 | 28,102,720 | +0.17(+3.58%) |
Mar 02, 2010 | 4.738 | 4.763 | 4.680 | 4.723 | 11,729,032 | +0.03(+0.69%) |
Mar 01, 2010 | 4.655 | 4.713 | 4.628 | 4.691 | 14,156,823 | -0.00(-0.08%) |
Feb 26, 2010 | 4.576 | 4.723 | 4.529 | 4.695 | 14,122,389 | +0.11(+2.35%) |
Feb 25, 2010 | 4.482 | 4.587 | 4.450 | 4.587 | 17,231,298 | -0.00(-0.08%) |
Feb 24, 2010 | 4.497 | 4.615 | 4.471 | 4.590 | 29,518,070 | -0.01(-0.31%) |
Feb 23, 2010 | 4.695 | 4.713 | 4.590 | 4.605 | 15,957,921 | -0.24(-4.91%) |
Feb 22, 2010 | 4.871 | 4.886 | 4.835 | 4.842 | 11,214,003 | -0.08(-1.61%) |
Feb 19, 2010 | 4.849 | 4.940 | 4.810 | 4.922 | 9,933,250 | +0.00(+0.07%) |
Feb 18, 2010 | 4.817 | 4.929 | 4.810 | 4.918 | 11,661,609 | +0.08(+1.64%) |
Feb 17, 2010 | 4.896 | 4.922 | 4.832 | 4.839 | 14,619,883 | -0.01(-0.30%) |
Feb 16, 2010 | 4.742 | 4.882 | 4.716 | 4.853 | 15,081,718 | +0.12(+2.43%) |
Feb 12, 2010 | 4.669 | 4.738 | 4.738 | 4.738 | 13,294,171 | -0.10(-2.08%) |
Feb 11, 2010 | 4.749 | 4.846 | 4.691 | 4.839 | 19,166,948 | -0.11(-2.18%) |
Feb 10, 2010 | 4.943 | 4.979 | 4.864 | 4.947 | 17,739,196 | +0.05(+1.10%) |
Feb 09, 2010 | 4.792 | 4.943 | 4.720 | 4.893 | 40,022,332 | +0.36(+8.03%) |
Feb 08, 2010 | 4.558 | 4.666 | 4.507 | 4.529 | 37,872,292 | -0.06(-1.26%) |
Feb 05, 2010 | 4.648 | 4.674 | 4.453 | 4.587 | 29,157,240 | +0.03(+0.71%) |
Feb 04, 2010 | 4.871 | 4.875 | 4.547 | 4.554 | 38,753,252 | -0.55(-10.79%) |
Feb 03, 2010 | 5.141 | 5.210 | 5.087 | 5.105 | 13,608,393 | -0.28(-5.21%) |
Feb 02, 2010 | 5.332 | 5.397 | 5.307 | 5.386 | 9,377,035 | +0.16(+3.10%) |