Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.286 | 6.306 | 5.844 | 5.877 | 17,970,690 | -0.39(-6.21%) |
Apr 29, 2010 | 5.976 | 6.398 | 5.976 | 6.266 | 19,683,746 | +0.15(+2.48%) |
Apr 28, 2010 | 6.279 | 6.345 | 6.049 | 6.114 | 15,895,911 | -0.10(-1.59%) |
Apr 27, 2010 | 6.444 | 6.484 | 6.174 | 6.213 | 12,341,686 | -0.30(-4.56%) |
Apr 26, 2010 | 6.451 | 6.523 | 6.425 | 6.510 | 9,233,081 | +0.09(+1.44%) |
Apr 23, 2010 | 6.504 | 6.523 | 6.372 | 6.418 | 9,621,999 | -0.08(-1.22%) |
Apr 22, 2010 | 6.332 | 6.504 | 6.266 | 6.497 | 9,419,373 | +0.14(+2.18%) |
Apr 21, 2010 | 6.359 | 6.464 | 6.253 | 6.359 | 31,955 | -0.07(-1.03%) |
Apr 20, 2010 | 6.227 | 6.550 | 6.220 | 6.425 | 25,030,000 | +0.45(+7.51%) |
Apr 19, 2010 | 5.890 | 5.996 | 5.752 | 5.976 | 7,906,618 | +0.07(+1.12%) |
Apr 16, 2010 | 6.049 | 6.091 | 5.870 | 5.910 | 7,533,396 | -0.17(-2.82%) |
Apr 15, 2010 | 5.969 | 6.134 | 5.910 | 6.082 | 7,889,118 | +0.11(+1.88%) |
Apr 14, 2010 | 5.699 | 6.128 | 5.699 | 5.969 | 17,533,440 | +0.27(+4.75%) |
Apr 13, 2010 | 5.785 | 5.831 | 5.687 | 5.699 | 4,026,870 | -0.09(-1.48%) |
Apr 12, 2010 | 5.785 | 5.818 | 5.706 | 5.785 | 7,198,228 | +0.03(+0.57%) |
Apr 09, 2010 | 5.600 | 5.818 | 5.547 | 5.752 | 9,809,169 | +0.16(+2.95%) |
Apr 08, 2010 | 5.613 | 5.620 | 5.501 | 5.587 | 5,978,919 | -0.05(-0.82%) |
Apr 07, 2010 | 5.626 | 5.686 | 5.593 | 5.633 | 5,716,951 | +0.01(+0.23%) |
Apr 06, 2010 | 5.686 | 5.719 | 5.620 | 5.620 | 6,826,353 | -0.05(-0.93%) |
Apr 05, 2010 | 5.607 | 5.719 | 5.574 | 5.673 | 5,212,567 | +0.07(+1.30%) |
Apr 01, 2010 | 5.541 | 5.600 | 5.600 | 5.600 | 6,224,525 | +0.11(+2.04%) |
Mar 31, 2010 | 5.600 | 5.666 | 5.481 | 5.488 | 7,493,454 | -0.12(-2.12%) |
Mar 30, 2010 | 5.600 | 5.659 | 5.501 | 5.607 | 6,593,670 | +0.01(+0.12%) |
Mar 29, 2010 | 5.527 | 5.640 | 5.475 | 5.600 | 7,636,393 | +0.11(+1.92%) |
Mar 26, 2010 | 5.541 | 5.649 | 5.494 | 5.494 | 7,855,440 | -0.04(-0.72%) |
Mar 25, 2010 | 5.706 | 5.706 | 5.514 | 5.534 | 6,076,078 | -0.09(-1.64%) |
Mar 24, 2010 | 5.758 | 5.758 | 5.534 | 5.626 | 13,748,771 | -0.17(-2.96%) |
Mar 23, 2010 | 5.765 | 5.851 | 5.580 | 5.798 | 8,330,133 | +0.04(+0.69%) |
Mar 22, 2010 | 5.626 | 5.798 | 5.560 | 5.758 | 7,642,068 | +0.08(+1.39%) |
Mar 19, 2010 | 5.725 | 5.771 | 5.626 | 5.679 | 7,762,608 | -0.02(-0.35%) |
Mar 18, 2010 | 5.613 | 5.732 | 5.593 | 5.699 | 9,215,160 | +0.07(+1.17%) |
Mar 17, 2010 | 5.574 | 5.659 | 5.554 | 5.633 | 8,654,524 | +0.07(+1.30%) |
Mar 16, 2010 | 5.514 | 5.560 | 5.468 | 5.560 | 4,177,968 | +0.06(+1.08%) |
Mar 15, 2010 | 5.471 | 5.508 | 5.455 | 5.501 | 9,716,166 | -0.05(-0.95%) |
Mar 12, 2010 | 5.600 | 5.646 | 5.491 | 5.554 | 13,591,012 | -0.07(-1.29%) |
Mar 11, 2010 | 5.646 | 5.673 | 5.396 | 5.626 | 5,050,414 | -0.03(-0.58%) |
Mar 10, 2010 | 5.587 | 5.706 | 5.508 | 5.659 | 5,528,830 | +0.04(+0.70%) |
Mar 09, 2010 | 5.547 | 5.643 | 5.521 | 5.620 | 8,444,566 | +0.01(+0.12%) |
Mar 08, 2010 | 5.574 | 5.712 | 5.521 | 5.613 | 11,644,488 | +0.04(+0.71%) |
Mar 05, 2010 | 5.494 | 5.643 | 5.488 | 5.574 | 15,511,356 | +0.11(+1.93%) |
Mar 04, 2010 | 5.396 | 5.494 | 5.356 | 5.468 | 9,171,596 | +0.07(+1.34%) |
Mar 03, 2010 | 5.409 | 5.534 | 5.343 | 5.396 | 13,464,776 | +0.01(+0.12%) |
Mar 02, 2010 | 5.396 | 5.521 | 5.343 | 5.389 | 15,711,574 | -0.06(-1.09%) |
Mar 01, 2010 | 4.960 | 5.534 | 4.960 | 5.448 | 39,324,352 | +0.50(+10.13%) |
Feb 26, 2010 | 4.545 | 5.086 | 4.465 | 4.947 | 48,950,280 | +0.49(+11.11%) |
Feb 25, 2010 | 4.406 | 4.465 | 4.347 | 4.452 | 20,306,588 | -0.05(-1.03%) |
Feb 24, 2010 | 4.525 | 4.591 | 4.459 | 4.498 | 13,110,484 | -0.02(-0.44%) |
Feb 23, 2010 | 4.663 | 4.663 | 4.459 | 4.518 | 10,399,633 | -0.14(-2.97%) |
Feb 22, 2010 | 4.716 | 4.736 | 4.591 | 4.657 | 4,865,954 | -0.03(-0.70%) |
Feb 19, 2010 | 4.650 | 4.743 | 4.630 | 4.690 | 4,796,864 | +0.01(+0.28%) |
Feb 18, 2010 | 4.604 | 4.696 | 4.564 | 4.677 | 7,048,544 | +0.07(+1.58%) |
Feb 17, 2010 | 4.512 | 4.630 | 4.512 | 4.604 | 8,978,010 | +0.07(+1.60%) |
Feb 16, 2010 | 4.498 | 4.551 | 4.465 | 4.531 | 6,491,065 | +0.10(+2.23%) |
Feb 12, 2010 | 4.419 | 4.433 | 4.433 | 4.433 | 8,308,362 | -0.01(-0.15%) |
Feb 11, 2010 | 4.281 | 4.459 | 4.221 | 4.439 | 9,487,015 | +0.15(+3.54%) |
Feb 10, 2010 | 4.195 | 4.393 | 4.175 | 4.287 | 11,979,891 | +0.07(+1.56%) |
Feb 09, 2010 | 4.248 | 4.287 | 4.162 | 4.221 | 12,726,315 | +0.03(+0.79%) |
Feb 08, 2010 | 4.248 | 4.294 | 4.147 | 4.188 | 10,948,432 | -0.03(-0.63%) |
Feb 05, 2010 | 4.334 | 4.334 | 4.096 | 4.215 | 15,843,649 | -0.01(-0.31%) |
Feb 04, 2010 | 4.373 | 4.400 | 4.202 | 4.228 | 9,660,626 | -0.18(-4.19%) |
Feb 03, 2010 | 4.439 | 4.538 | 4.347 | 4.413 | 7,966,857 | -0.02(-0.45%) |
Feb 02, 2010 | 4.373 | 4.459 | 4.301 | 4.433 | 9,138,127 | +0.08(+1.74%) |