Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.789 | 5.866 | 5.686 | 5.814 | 35,784,500 | +0.04(+0.67%) |
Apr 29, 2010 | 5.686 | 5.879 | 5.653 | 5.776 | 27,754,640 | +0.16(+2.87%) |
Apr 28, 2010 | 5.679 | 5.789 | 5.550 | 5.615 | 44,162,184 | +0.06(+1.04%) |
Apr 27, 2010 | 5.634 | 5.705 | 5.453 | 5.557 | 43,886,512 | -0.12(-2.05%) |
Apr 26, 2010 | 5.950 | 5.963 | 5.640 | 5.673 | 37,761,052 | -0.25(-4.24%) |
Apr 23, 2010 | 5.905 | 5.976 | 5.657 | 5.924 | 46,801,216 | +0.05(+0.77%) |
Apr 22, 2010 | 5.595 | 5.918 | 5.524 | 5.879 | 47,332,724 | +0.12(+2.01%) |
Apr 21, 2010 | 5.763 | 6.343 | 5.660 | 5.763 | 63,259 | +0.23(+4.20%) |
Apr 20, 2010 | 5.279 | 5.634 | 5.247 | 5.531 | 7,663 | +0.29(+5.54%) |
Apr 19, 2010 | 5.118 | 5.292 | 5.086 | 5.241 | 47,182,864 | +0.08(+1.62%) |
Apr 16, 2010 | 5.363 | 5.370 | 5.060 | 5.157 | 56,374,728 | -0.23(-4.19%) |
Apr 15, 2010 | 5.505 | 5.524 | 5.337 | 5.383 | 27,862,788 | -0.11(-2.00%) |
Apr 14, 2010 | 5.312 | 5.524 | 5.299 | 5.492 | 32,439,582 | +0.24(+4.67%) |
Apr 13, 2010 | 5.215 | 5.312 | 5.086 | 5.247 | 48,442,024 | -0.13(-2.40%) |
Apr 12, 2010 | 5.421 | 5.428 | 5.331 | 5.376 | 18,017,626 | -0.01(-0.12%) |
Apr 09, 2010 | 5.428 | 5.441 | 5.318 | 5.383 | 20,788,564 | +0.01(+0.12%) |
Apr 08, 2010 | 5.331 | 5.415 | 5.170 | 5.376 | 58,291,000 | -0.12(-2.11%) |
Apr 07, 2010 | 5.782 | 5.782 | 5.486 | 5.492 | 79,862,664 | +0.03(+0.59%) |
Apr 06, 2010 | 5.241 | 5.544 | 5.221 | 5.460 | 47,389,128 | +0.30(+5.87%) |
Apr 05, 2010 | 5.080 | 5.267 | 5.022 | 5.157 | 25,073,962 | +0.13(+2.56%) |
Apr 01, 2010 | 5.034 | 5.028 | 5.028 | 5.028 | 15,751,304 | +0.03(+0.65%) |
Mar 31, 2010 | 4.951 | 5.060 | 4.944 | 4.996 | 9,866,493 | -0.01(-0.13%) |
Mar 30, 2010 | 4.976 | 5.028 | 4.931 | 5.002 | 17,177,948 | +0.03(+0.52%) |
Mar 29, 2010 | 5.086 | 5.112 | 4.893 | 4.976 | 26,429,476 | -0.09(-1.78%) |
Mar 26, 2010 | 5.144 | 5.170 | 4.970 | 5.067 | 27,234,752 | -0.05(-0.88%) |
Mar 25, 2010 | 5.176 | 5.234 | 5.086 | 5.112 | 37,163,216 | +0.02(+0.38%) |
Mar 24, 2010 | 4.944 | 5.157 | 4.938 | 5.093 | 32,297,836 | +0.14(+2.73%) |
Mar 23, 2010 | 4.925 | 4.970 | 4.893 | 4.957 | 17,079,832 | +0.03(+0.65%) |
Mar 22, 2010 | 4.835 | 4.983 | 4.777 | 4.925 | 21,760,008 | +0.03(+0.53%) |
Mar 19, 2010 | 4.886 | 4.944 | 4.815 | 4.899 | 23,518,600 | +0.03(+0.53%) |
Mar 18, 2010 | 5.041 | 5.041 | 4.835 | 4.873 | 30,456,534 | -0.22(-4.30%) |
Mar 17, 2010 | 5.002 | 5.170 | 4.976 | 5.093 | 27,851,034 | +0.13(+2.60%) |
Mar 16, 2010 | 4.906 | 4.976 | 4.815 | 4.964 | 26,375,778 | +0.08(+1.72%) |
Mar 15, 2010 | 4.796 | 4.886 | 4.793 | 4.880 | 40,929,168 | +0.01(+0.26%) |
Mar 12, 2010 | 5.196 | 5.279 | 4.815 | 4.867 | 49,568,636 | -0.21(-4.19%) |
Mar 11, 2010 | 4.899 | 5.093 | 4.860 | 5.080 | 27,260,562 | +0.21(+4.23%) |
Mar 10, 2010 | 4.738 | 4.957 | 4.706 | 4.873 | 31,444,298 | +0.19(+4.13%) |
Mar 09, 2010 | 4.654 | 4.732 | 4.564 | 4.680 | 19,701,242 | -0.01(-0.14%) |
Mar 08, 2010 | 4.648 | 4.738 | 4.635 | 4.686 | 12,683,310 | +0.01(+0.28%) |
Mar 05, 2010 | 4.622 | 4.680 | 4.583 | 4.673 | 16,994,640 | +0.10(+2.11%) |
Mar 04, 2010 | 4.538 | 4.622 | 4.512 | 4.577 | 10,380,013 | +0.04(+0.85%) |
Mar 03, 2010 | 4.538 | 4.596 | 4.499 | 4.538 | 14,464,643 | +0.00(+0.00%) |
Mar 02, 2010 | 4.493 | 4.603 | 4.493 | 4.538 | 12,084,131 | +0.05(+1.00%) |
Mar 01, 2010 | 4.615 | 4.648 | 4.448 | 4.493 | 15,424,457 | -0.12(-2.52%) |
Feb 26, 2010 | 4.512 | 4.628 | 4.487 | 4.609 | 21,842,372 | +0.11(+2.44%) |
Feb 25, 2010 | 4.474 | 4.519 | 4.364 | 4.499 | 24,120,914 | -0.07(-1.58%) |
Feb 24, 2010 | 4.358 | 4.583 | 4.351 | 4.572 | 29,653,746 | +0.23(+5.37%) |
Feb 23, 2010 | 4.461 | 4.474 | 4.319 | 4.339 | 18,531,666 | -0.15(-3.30%) |
Feb 22, 2010 | 4.364 | 4.499 | 4.364 | 4.487 | 31,454,662 | +0.12(+2.65%) |
Feb 19, 2010 | 4.313 | 4.396 | 4.313 | 4.371 | 16,512,073 | +0.03(+0.74%) |
Feb 18, 2010 | 4.377 | 4.390 | 4.300 | 4.339 | 21,767,604 | -0.06(-1.32%) |
Feb 17, 2010 | 4.480 | 4.487 | 4.364 | 4.396 | 19,417,136 | -0.06(-1.30%) |
Feb 16, 2010 | 4.371 | 4.480 | 4.409 | 4.454 | 14,670,714 | +0.08(+1.91%) |
Feb 12, 2010 | 4.364 | 4.371 | 4.371 | 4.371 | 14,122,630 | -0.05(-1.16%) |
Feb 11, 2010 | 4.429 | 4.461 | 4.377 | 4.422 | 14,623,715 | -0.01(-0.15%) |
Feb 10, 2010 | 4.371 | 4.506 | 4.339 | 4.429 | 37,699,728 | -0.03(-0.58%) |
Feb 09, 2010 | 4.461 | 4.525 | 4.403 | 4.454 | 19,628,754 | +0.16(+3.75%) |
Feb 08, 2010 | 4.448 | 4.496 | 4.287 | 4.293 | 39,679,644 | -0.14(-3.19%) |
Feb 05, 2010 | 4.467 | 4.532 | 4.268 | 4.435 | 55,075,860 | -0.04(-0.86%) |
Feb 04, 2010 | 4.693 | 4.731 | 4.467 | 4.474 | 46,630,692 | -0.30(-6.21%) |
Feb 03, 2010 | 4.808 | 4.808 | 4.660 | 4.770 | 47,742,936 | -0.07(-1.46%) |
Feb 02, 2010 | 4.686 | 4.853 | 4.686 | 4.841 | 46,246,644 | +0.15(+3.30%) |