Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.237 | 5.252 | 5.056 | 5.059 | 186,818,960 | -0.17(-3.31%) |
Apr 29, 2010 | 5.176 | 5.259 | 5.171 | 5.232 | 118,579,712 | +0.13(+2.45%) |
Apr 28, 2010 | 5.085 | 5.137 | 5.019 | 5.107 | 229,952,544 | +0.07(+1.40%) |
Apr 27, 2010 | 5.224 | 5.279 | 5.016 | 5.036 | 133,023 | -0.25(-4.68%) |
Apr 26, 2010 | 5.330 | 5.352 | 5.275 | 5.283 | 115,737,984 | -0.04(-0.70%) |
Apr 23, 2010 | 5.249 | 5.329 | 5.224 | 5.321 | 130,195,856 | +0.07(+1.25%) |
Apr 22, 2010 | 5.153 | 5.269 | 5.092 | 5.255 | 178,900,208 | +0.03(+0.61%) |
Apr 21, 2010 | 5.251 | 5.275 | 5.169 | 5.224 | 71,719 | -0.02(-0.38%) |
Apr 20, 2010 | 5.220 | 5.254 | 5.186 | 5.244 | 101,312 | +0.09(+1.70%) |
Apr 19, 2010 | 5.085 | 5.163 | 5.040 | 5.156 | 180,824,480 | +0.04(+0.71%) |
Apr 16, 2010 | 5.248 | 5.265 | 5.064 | 5.119 | 310,891,776 | -0.17(-3.12%) |
Apr 15, 2010 | 5.258 | 5.306 | 5.255 | 5.285 | 88,698,096 | +0.01(+0.21%) |
Apr 14, 2010 | 5.197 | 5.275 | 5.180 | 5.274 | 100,539,904 | +0.11(+2.20%) |
Apr 13, 2010 | 5.142 | 5.176 | 5.087 | 5.160 | 100,393,440 | +0.01(+0.16%) |
Apr 12, 2010 | 5.146 | 5.177 | 5.136 | 5.152 | 92,280,352 | +0.02(+0.37%) |
Apr 09, 2010 | 5.089 | 5.139 | 5.071 | 5.133 | 110,666,256 | +0.07(+1.32%) |
Apr 08, 2010 | 5.000 | 5.085 | 4.970 | 5.067 | 111,158,600 | +0.03(+0.60%) |
Apr 07, 2010 | 5.070 | 5.096 | 4.987 | 5.036 | 124,884,304 | -0.06(-1.08%) |
Apr 06, 2010 | 5.040 | 5.110 | 5.028 | 5.091 | 69,356,416 | +0.02(+0.46%) |
Apr 05, 2010 | 5.026 | 5.075 | 4.998 | 5.068 | 61,072,272 | +0.08(+1.64%) |
Apr 01, 2010 | 4.982 | 4.986 | 4.986 | 4.986 | 238,793,024 | +0.07(+1.33%) |
Mar 31, 2010 | 4.913 | 4.964 | 4.886 | 4.920 | 105,185,944 | -0.03(-0.66%) |
Mar 30, 2010 | 4.959 | 4.989 | 4.911 | 4.953 | 90,802,200 | +0.01(+0.19%) |
Mar 29, 2010 | 4.937 | 4.965 | 4.918 | 4.944 | 87,874,232 | +0.05(+1.05%) |
Mar 26, 2010 | 4.916 | 4.958 | 4.847 | 4.892 | 122,454,560 | +0.00(+0.10%) |
Mar 25, 2010 | 4.977 | 5.014 | 4.880 | 4.888 | 126,750,424 | -0.02(-0.43%) |
Mar 24, 2010 | 4.920 | 4.951 | 4.888 | 4.909 | 112,110,152 | -0.05(-0.96%) |
Mar 23, 2010 | 4.899 | 4.964 | 4.869 | 4.956 | 104,214,808 | +0.07(+1.46%) |
Mar 22, 2010 | 4.780 | 4.904 | 4.774 | 4.885 | 87,488,464 | +0.05(+1.01%) |
Mar 19, 2010 | 4.916 | 4.919 | 4.799 | 4.836 | 107,548,280 | -0.05(-1.00%) |
Mar 18, 2010 | 4.893 | 4.905 | 4.848 | 4.885 | 83,529,248 | -0.00(-0.10%) |
Mar 17, 2010 | 4.864 | 4.921 | 4.858 | 4.890 | 92,157,624 | +0.06(+1.18%) |
Mar 16, 2010 | 4.783 | 4.842 | 4.757 | 4.832 | 125,081,856 | +0.08(+1.59%) |
Mar 15, 2010 | 4.702 | 4.765 | 4.697 | 4.757 | 89,900,184 | +0.00(+0.07%) |
Mar 12, 2010 | 4.795 | 4.796 | 4.729 | 4.753 | 116,039,968 | +0.00(+0.00%) |
Mar 11, 2010 | 4.695 | 4.755 | 4.662 | 4.753 | 101,883,184 | +0.04(+0.87%) |
Mar 10, 2010 | 4.678 | 4.739 | 4.669 | 4.712 | 131,685,128 | +0.04(+0.87%) |
Mar 09, 2010 | 4.627 | 4.716 | 4.625 | 4.671 | 114,916,848 | +0.01(+0.30%) |
Mar 08, 2010 | 4.659 | 4.678 | 4.642 | 4.657 | 67,434,160 | +0.00(+0.03%) |
Mar 05, 2010 | 4.586 | 4.663 | 4.563 | 4.656 | 107,443,176 | +0.13(+2.94%) |
Mar 04, 2010 | 4.514 | 4.538 | 4.479 | 4.523 | 94,673,440 | +0.02(+0.54%) |
Mar 03, 2010 | 4.516 | 4.552 | 4.478 | 4.499 | 117,906,280 | +0.01(+0.23%) |
Mar 02, 2010 | 4.507 | 4.536 | 4.475 | 4.488 | 106,621,544 | +0.02(+0.50%) |
Mar 01, 2010 | 4.412 | 4.477 | 4.410 | 4.466 | 96,411,776 | +0.09(+1.99%) |
Feb 26, 2010 | 4.377 | 4.405 | 4.326 | 4.379 | 121,739,784 | +0.01(+0.15%) |
Feb 25, 2010 | 4.257 | 4.375 | 4.234 | 4.372 | 210,701,472 | -0.01(-0.24%) |
Feb 24, 2010 | 4.330 | 4.396 | 4.307 | 4.383 | 136,574,832 | +0.08(+1.78%) |
Feb 23, 2010 | 4.388 | 4.415 | 4.282 | 4.306 | 182,521,168 | -0.10(-2.35%) |
Feb 22, 2010 | 4.442 | 4.445 | 4.386 | 4.410 | 116,503,872 | -0.00(-0.11%) |
Feb 19, 2010 | 4.367 | 4.445 | 4.348 | 4.415 | 163,822,416 | +0.02(+0.53%) |
Feb 18, 2010 | 4.326 | 4.409 | 4.323 | 4.391 | 127,264,928 | +0.05(+1.21%) |
Feb 17, 2010 | 4.339 | 4.352 | 4.302 | 4.339 | 140,280,928 | +0.04(+0.95%) |
Feb 16, 2010 | 4.232 | 4.308 | 4.199 | 4.298 | 139,962,864 | +0.13(+3.16%) |
Feb 12, 2010 | 4.087 | 4.166 | 4.166 | 4.166 | 529,011,264 | -0.01(-0.14%) |
Feb 11, 2010 | 4.079 | 4.185 | 4.032 | 4.172 | 215,297,264 | +0.08(+2.05%) |
Feb 10, 2010 | 4.095 | 4.137 | 4.022 | 4.088 | 242,893,696 | -0.02(-0.42%) |
Feb 09, 2010 | 4.102 | 4.177 | 4.036 | 4.106 | 340,237,248 | +0.06(+1.53%) |
Feb 08, 2010 | 4.067 | 4.116 | 3.999 | 4.044 | 244,851,088 | -0.03(-0.72%) |
Feb 05, 2010 | 4.062 | 4.085 | 3.907 | 4.073 | 484,548,672 | +0.02(+0.52%) |
Feb 04, 2010 | 4.248 | 4.254 | 4.048 | 4.052 | 404,558,816 | -0.26(-6.11%) |
Feb 03, 2010 | 4.318 | 4.362 | 4.291 | 4.316 | 177,180,528 | -0.04(-0.96%) |
Feb 02, 2010 | 4.271 | 4.376 | 4.242 | 4.358 | 197,272,432 | +0.15(+3.61%) |