Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.598 | 5.704 | 5.551 | 5.570 | 47,464,464 | -0.01(-0.14%) |
Apr 29, 2010 | 5.501 | 5.627 | 5.460 | 5.578 | 50,713,296 | +0.17(+3.09%) |
Apr 28, 2010 | 5.398 | 5.434 | 5.267 | 5.411 | 45,019,244 | +0.13(+2.43%) |
Apr 27, 2010 | 5.467 | 5.475 | 5.275 | 5.282 | 39,221 | -0.24(-4.42%) |
Apr 26, 2010 | 5.555 | 5.598 | 5.503 | 5.526 | 22,196,016 | +0.00(+0.05%) |
Apr 23, 2010 | 5.496 | 5.544 | 5.444 | 5.524 | 26,542,492 | -0.01(-0.23%) |
Apr 22, 2010 | 5.490 | 5.555 | 5.401 | 5.537 | 35,651,924 | +0.04(+0.75%) |
Apr 21, 2010 | 5.583 | 5.619 | 5.395 | 5.496 | 40,403,172 | -0.09(-1.61%) |
Apr 20, 2010 | 5.593 | 5.624 | 5.521 | 5.586 | 56,226 | +0.05(+0.88%) |
Apr 19, 2010 | 5.578 | 5.634 | 5.465 | 5.537 | 62,377,916 | -0.08(-1.51%) |
Apr 16, 2010 | 5.763 | 5.781 | 5.550 | 5.622 | 54,620,524 | -0.19(-3.27%) |
Apr 15, 2010 | 5.806 | 5.902 | 5.796 | 5.812 | 41,554,740 | +0.03(+0.53%) |
Apr 14, 2010 | 5.783 | 5.884 | 5.765 | 5.781 | 60,038,744 | +0.01(+0.09%) |
Apr 13, 2010 | 5.812 | 5.819 | 5.722 | 5.776 | 27,606,986 | -0.01(-0.18%) |
Apr 12, 2010 | 5.858 | 5.858 | 5.778 | 5.786 | 23,340,300 | -0.06(-0.97%) |
Apr 09, 2010 | 5.776 | 5.858 | 5.768 | 5.842 | 35,142,052 | +0.04(+0.66%) |
Apr 08, 2010 | 5.606 | 5.835 | 5.578 | 5.804 | 43,744,604 | +0.17(+3.06%) |
Apr 07, 2010 | 5.737 | 5.737 | 5.593 | 5.632 | 37,273,480 | -0.12(-2.06%) |
Apr 06, 2010 | 5.727 | 5.804 | 5.711 | 5.750 | 36,988,620 | -0.03(-0.49%) |
Apr 05, 2010 | 5.742 | 5.827 | 5.729 | 5.778 | 34,141,340 | +0.02(+0.36%) |
Apr 01, 2010 | 5.701 | 5.758 | 5.758 | 5.758 | 55,944,748 | +0.11(+1.91%) |
Mar 31, 2010 | 5.534 | 5.675 | 5.534 | 5.650 | 43,232,128 | +0.14(+2.47%) |
Mar 30, 2010 | 5.503 | 5.529 | 5.452 | 5.514 | 41,387,960 | +0.05(+0.85%) |
Mar 29, 2010 | 5.354 | 5.478 | 5.347 | 5.467 | 43,378,132 | +0.18(+3.40%) |
Mar 26, 2010 | 5.244 | 5.306 | 5.213 | 5.288 | 52,795,804 | +0.06(+1.23%) |
Mar 25, 2010 | 5.280 | 5.349 | 5.221 | 5.223 | 49,725,564 | +0.00(+0.00%) |
Mar 24, 2010 | 5.275 | 5.336 | 5.210 | 5.223 | 36,573,996 | -0.16(-2.91%) |
Mar 23, 2010 | 5.411 | 5.413 | 5.314 | 5.380 | 28,774,288 | +0.02(+0.29%) |
Mar 22, 2010 | 5.210 | 5.375 | 5.192 | 5.365 | 36,968,116 | +0.10(+1.90%) |
Mar 19, 2010 | 5.352 | 5.372 | 5.223 | 5.264 | 42,576,936 | -0.08(-1.54%) |
Mar 18, 2010 | 5.393 | 5.406 | 5.280 | 5.347 | 36,198,352 | -0.08(-1.42%) |
Mar 17, 2010 | 5.560 | 5.573 | 5.408 | 5.424 | 46,634,916 | -0.08(-1.49%) |
Mar 16, 2010 | 5.480 | 5.542 | 5.444 | 5.506 | 40,430,356 | +0.03(+0.52%) |
Mar 15, 2010 | 5.434 | 5.496 | 5.429 | 5.478 | 24,389,042 | +0.01(+0.14%) |
Mar 12, 2010 | 5.588 | 5.588 | 5.440 | 5.470 | 32,572,366 | -0.07(-1.25%) |
Mar 11, 2010 | 5.447 | 5.542 | 5.419 | 5.539 | 30,576,960 | +0.05(+0.84%) |
Mar 10, 2010 | 5.478 | 5.588 | 5.457 | 5.493 | 37,680,536 | +0.02(+0.33%) |
Mar 09, 2010 | 5.318 | 5.521 | 5.290 | 5.475 | 43,558,584 | +0.11(+2.06%) |
Mar 08, 2010 | 5.419 | 5.444 | 5.347 | 5.365 | 31,590,850 | -0.04(-0.67%) |
Mar 05, 2010 | 5.380 | 5.413 | 5.341 | 5.401 | 33,759,652 | +0.07(+1.35%) |
Mar 04, 2010 | 5.375 | 5.398 | 5.271 | 5.329 | 30,482,772 | +0.00(+0.05%) |
Mar 03, 2010 | 5.334 | 5.465 | 5.293 | 5.326 | 54,456,624 | -0.01(-0.14%) |
Mar 02, 2010 | 5.300 | 5.359 | 5.280 | 5.334 | 39,868,468 | +0.10(+1.81%) |
Mar 01, 2010 | 5.190 | 5.257 | 5.190 | 5.239 | 41,571,920 | +0.11(+2.15%) |
Feb 26, 2010 | 5.033 | 5.146 | 4.979 | 5.128 | 36,285,540 | +0.10(+2.04%) |
Feb 25, 2010 | 4.858 | 5.082 | 4.853 | 5.025 | 60,507,772 | +0.02(+0.31%) |
Feb 24, 2010 | 5.082 | 5.103 | 4.997 | 5.010 | 42,275,168 | -0.04(-0.86%) |
Feb 23, 2010 | 5.131 | 5.172 | 5.000 | 5.054 | 41,637,192 | -0.17(-3.25%) |
Feb 22, 2010 | 5.311 | 5.365 | 5.210 | 5.223 | 23,899,328 | -0.11(-2.12%) |
Feb 19, 2010 | 5.257 | 5.380 | 5.257 | 5.336 | 25,684,238 | -0.02(-0.38%) |
Feb 18, 2010 | 5.264 | 5.395 | 5.249 | 5.357 | 26,261,994 | +0.04(+0.77%) |
Feb 17, 2010 | 5.318 | 5.347 | 5.252 | 5.316 | 26,212,938 | +0.07(+1.27%) |
Feb 16, 2010 | 5.285 | 5.285 | 5.162 | 5.249 | 19,612,080 | +0.10(+1.90%) |
Feb 12, 2010 | 5.002 | 5.151 | 5.151 | 5.151 | 37,563,892 | -0.03(-0.50%) |
Feb 11, 2010 | 5.000 | 5.199 | 4.959 | 5.177 | 38,732,384 | +0.13(+2.49%) |
Feb 10, 2010 | 5.046 | 5.092 | 4.979 | 5.051 | 43,026,036 | +0.01(+0.20%) |
Feb 09, 2010 | 4.948 | 5.090 | 4.907 | 5.041 | 80,675,160 | +0.32(+6.69%) |
Feb 08, 2010 | 4.774 | 4.858 | 4.717 | 4.725 | 54,060,552 | -0.05(-0.97%) |
Feb 05, 2010 | 4.856 | 4.910 | 4.589 | 4.771 | 107,850,632 | -0.11(-2.31%) |
Feb 04, 2010 | 5.033 | 5.042 | 4.825 | 4.884 | 66,621,656 | -0.27(-5.28%) |
Feb 03, 2010 | 5.228 | 5.228 | 5.105 | 5.156 | 33,019,396 | -0.11(-2.10%) |
Feb 02, 2010 | 5.228 | 5.290 | 5.136 | 5.267 | 39,950,212 | +0.20(+3.90%) |