Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.676 | 5.826 | 5.611 | 5.720 | 25,909,974 | -0.23(-3.85%) |
Apr 29, 2010 | 5.843 | 5.976 | 5.780 | 5.949 | 15,764,551 | +0.18(+3.07%) |
Apr 28, 2010 | 5.971 | 6.074 | 5.766 | 5.772 | 17,681,840 | -0.16(-2.66%) |
Apr 27, 2010 | 6.107 | 6.150 | 5.924 | 5.930 | 19,253,834 | -0.32(-5.18%) |
Apr 26, 2010 | 6.178 | 6.295 | 6.126 | 6.254 | 10,953,727 | +0.08(+1.23%) |
Apr 23, 2010 | 6.036 | 6.203 | 6.030 | 6.178 | 11,538,005 | +0.11(+1.89%) |
Apr 22, 2010 | 5.878 | 6.063 | 5.843 | 6.063 | 13,355,683 | +0.11(+1.92%) |
Apr 21, 2010 | 5.913 | 5.962 | 5.875 | 5.949 | 13,601,733 | +0.04(+0.60%) |
Apr 20, 2010 | 5.886 | 5.965 | 5.872 | 5.913 | 10,333,881 | +0.04(+0.60%) |
Apr 19, 2010 | 5.796 | 5.878 | 5.755 | 5.878 | 12,302,943 | +0.05(+0.84%) |
Apr 16, 2010 | 6.025 | 6.039 | 5.818 | 5.829 | 22,012,528 | -0.21(-3.52%) |
Apr 15, 2010 | 6.058 | 6.069 | 5.984 | 6.041 | 10,903,000 | -0.04(-0.58%) |
Apr 14, 2010 | 6.022 | 6.080 | 5.973 | 6.077 | 7,373,313 | +0.09(+1.46%) |
Apr 13, 2010 | 6.003 | 6.011 | 5.915 | 5.990 | 7,950,274 | -0.01(-0.23%) |
Apr 12, 2010 | 5.962 | 6.025 | 5.941 | 6.003 | 6,766,361 | +0.04(+0.59%) |
Apr 09, 2010 | 5.905 | 5.968 | 5.867 | 5.968 | 8,390,096 | +0.05(+0.92%) |
Apr 08, 2010 | 5.832 | 5.941 | 5.799 | 5.913 | 8,141,618 | +0.08(+1.35%) |
Apr 07, 2010 | 5.878 | 5.900 | 5.807 | 5.834 | 8,776,803 | -0.07(-1.24%) |
Apr 06, 2010 | 5.875 | 5.913 | 5.856 | 5.908 | 9,900,169 | +0.02(+0.37%) |
Apr 05, 2010 | 5.793 | 5.902 | 5.777 | 5.886 | 8,831,378 | +0.13(+2.18%) |
Apr 01, 2010 | 5.799 | 5.761 | 5.761 | 5.761 | 7,359,234 | +0.01(+0.14%) |
Mar 31, 2010 | 5.691 | 5.810 | 5.691 | 5.753 | 7,310,853 | +0.02(+0.28%) |
Mar 30, 2010 | 5.772 | 5.799 | 5.725 | 5.736 | 5,440,260 | -0.03(-0.47%) |
Mar 29, 2010 | 5.742 | 5.781 | 5.731 | 5.764 | 5,184,010 | +0.03(+0.52%) |
Mar 26, 2010 | 5.802 | 5.802 | 5.679 | 5.734 | 7,515,116 | +0.02(+0.38%) |
Mar 25, 2010 | 5.753 | 5.777 | 5.704 | 5.712 | 8,080,431 | -0.01(-0.10%) |
Mar 24, 2010 | 5.665 | 5.750 | 5.649 | 5.717 | 8,504,415 | +0.01(+0.24%) |
Mar 23, 2010 | 5.649 | 5.709 | 5.641 | 5.704 | 6,777,526 | +0.04(+0.67%) |
Mar 22, 2010 | 5.674 | 5.695 | 5.584 | 5.665 | 8,436,605 | -0.06(-1.09%) |
Mar 19, 2010 | 5.682 | 5.739 | 5.616 | 5.728 | 15,785,702 | +0.08(+1.45%) |
Mar 18, 2010 | 5.619 | 5.685 | 5.611 | 5.646 | 8,923,313 | +0.06(+1.07%) |
Mar 17, 2010 | 5.543 | 5.633 | 5.505 | 5.586 | 10,015,101 | +0.07(+1.28%) |
Mar 16, 2010 | 5.521 | 5.543 | 5.486 | 5.516 | 10,639,040 | -0.01(-0.15%) |
Mar 15, 2010 | 5.458 | 5.532 | 5.404 | 5.524 | 10,638,170 | -0.01(-0.10%) |
Mar 12, 2010 | 5.524 | 5.562 | 5.513 | 5.529 | 4,920,091 | +0.02(+0.30%) |
Mar 11, 2010 | 5.450 | 5.521 | 5.450 | 5.513 | 6,222,222 | +0.01(+0.10%) |
Mar 10, 2010 | 5.486 | 5.516 | 5.456 | 5.508 | 11,224,864 | +0.02(+0.35%) |
Mar 09, 2010 | 5.429 | 5.513 | 5.420 | 5.488 | 9,538,419 | +0.02(+0.40%) |
Mar 08, 2010 | 5.423 | 5.472 | 5.379 | 5.467 | 9,897,584 | +0.01(+0.20%) |
Mar 05, 2010 | 5.363 | 5.478 | 5.363 | 5.456 | 12,773,883 | +0.08(+1.42%) |
Mar 04, 2010 | 5.260 | 5.412 | 5.260 | 5.379 | 12,710,056 | +0.08(+1.59%) |
Mar 03, 2010 | 5.271 | 5.330 | 5.246 | 5.295 | 9,315,586 | +0.05(+0.99%) |
Mar 02, 2010 | 5.164 | 5.295 | 5.162 | 5.243 | 12,305,285 | +0.12(+2.39%) |
Mar 01, 2010 | 5.093 | 5.123 | 5.058 | 5.121 | 7,142,268 | +0.05(+0.91%) |
Feb 26, 2010 | 5.074 | 5.113 | 5.028 | 5.074 | 6,979,421 | -0.01(-0.21%) |
Feb 25, 2010 | 4.985 | 5.093 | 4.979 | 5.085 | 7,228,071 | +0.02(+0.38%) |
Feb 24, 2010 | 5.039 | 5.096 | 5.001 | 5.066 | 8,016,223 | +0.04(+0.87%) |
Feb 23, 2010 | 5.066 | 5.083 | 5.009 | 5.023 | 7,866,777 | -0.02(-0.49%) |
Feb 22, 2010 | 5.066 | 5.080 | 5.042 | 5.047 | 4,481,779 | -0.03(-0.54%) |
Feb 19, 2010 | 5.066 | 5.102 | 5.036 | 5.074 | 7,589,795 | +0.01(+0.11%) |
Feb 18, 2010 | 4.982 | 5.080 | 4.982 | 5.069 | 8,141,908 | +0.01(+0.22%) |
Feb 17, 2010 | 5.069 | 5.091 | 5.006 | 5.058 | 8,444,329 | +0.01(+0.11%) |
Feb 16, 2010 | 5.025 | 5.072 | 4.976 | 5.053 | 11,337,611 | +0.07(+1.42%) |
Feb 12, 2010 | 4.911 | 4.982 | 4.982 | 4.982 | 15,159,765 | +0.04(+0.77%) |
Feb 11, 2010 | 4.911 | 4.990 | 4.900 | 4.944 | 11,296,826 | +0.02(+0.33%) |
Feb 10, 2010 | 4.941 | 4.974 | 4.881 | 4.927 | 14,402,045 | -0.03(-0.60%) |
Feb 09, 2010 | 4.982 | 5.044 | 4.919 | 4.957 | 21,096,594 | +0.04(+0.83%) |
Feb 08, 2010 | 5.140 | 5.162 | 4.900 | 4.916 | 15,490,756 | -0.20(-3.99%) |
Feb 05, 2010 | 4.982 | 5.123 | 4.982 | 5.121 | 10,781,573 | +0.12(+2.42%) |
Feb 04, 2010 | 5.156 | 5.156 | 4.993 | 5.000 | 13,994,855 | -0.19(-3.70%) |
Feb 03, 2010 | 5.241 | 5.249 | 5.099 | 5.192 | 22,536,364 | +0.13(+2.58%) |
Feb 02, 2010 | 5.028 | 5.099 | 5.012 | 5.061 | 6,790,273 | +0.04(+0.87%) |