Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.675 | 5.824 | 5.609 | 5.718 | 25,917,636 | -0.23(-3.85%) |
Apr 29, 2010 | 5.841 | 5.974 | 5.778 | 5.947 | 15,769,213 | +0.18(+3.07%) |
Apr 28, 2010 | 5.969 | 6.072 | 5.765 | 5.770 | 17,687,070 | -0.16(-2.66%) |
Apr 27, 2010 | 6.105 | 6.149 | 5.922 | 5.928 | 19,259,528 | -0.32(-5.18%) |
Apr 26, 2010 | 6.176 | 6.293 | 6.124 | 6.252 | 10,956,966 | +0.08(+1.23%) |
Apr 23, 2010 | 6.034 | 6.202 | 6.029 | 6.176 | 11,541,417 | +0.11(+1.89%) |
Apr 22, 2010 | 5.876 | 6.061 | 5.841 | 6.061 | 13,359,632 | +0.11(+1.92%) |
Apr 21, 2010 | 5.912 | 5.961 | 5.873 | 5.947 | 13,605,756 | +0.04(+0.60%) |
Apr 20, 2010 | 5.884 | 5.963 | 5.871 | 5.912 | 10,336,937 | +0.04(+0.60%) |
Apr 19, 2010 | 5.795 | 5.876 | 5.754 | 5.876 | 12,306,581 | +0.05(+0.84%) |
Apr 16, 2010 | 6.023 | 6.037 | 5.816 | 5.827 | 22,019,038 | -0.21(-3.52%) |
Apr 15, 2010 | 6.056 | 6.067 | 5.982 | 6.040 | 10,906,224 | -0.04(-0.58%) |
Apr 14, 2010 | 6.021 | 6.078 | 5.971 | 6.075 | 7,375,494 | +0.09(+1.46%) |
Apr 13, 2010 | 6.001 | 6.010 | 5.913 | 5.988 | 7,952,626 | -0.01(-0.23%) |
Apr 12, 2010 | 5.961 | 6.023 | 5.939 | 6.001 | 6,768,362 | +0.04(+0.59%) |
Apr 09, 2010 | 5.903 | 5.966 | 5.865 | 5.966 | 8,392,577 | +0.05(+0.92%) |
Apr 08, 2010 | 5.830 | 5.939 | 5.797 | 5.912 | 8,144,026 | +0.08(+1.35%) |
Apr 07, 2010 | 5.876 | 5.898 | 5.805 | 5.833 | 8,779,399 | -0.07(-1.24%) |
Apr 06, 2010 | 5.873 | 5.912 | 5.854 | 5.906 | 9,903,097 | +0.02(+0.37%) |
Apr 05, 2010 | 5.792 | 5.901 | 5.775 | 5.884 | 8,833,990 | +0.13(+2.17%) |
Apr 01, 2010 | 5.797 | 5.759 | 5.759 | 5.759 | 7,361,410 | +0.01(+0.14%) |
Mar 31, 2010 | 5.690 | 5.808 | 5.690 | 5.751 | 7,313,015 | +0.02(+0.28%) |
Mar 30, 2010 | 5.770 | 5.797 | 5.724 | 5.735 | 5,441,869 | -0.03(-0.47%) |
Mar 29, 2010 | 5.740 | 5.780 | 5.729 | 5.762 | 5,185,543 | +0.03(+0.52%) |
Mar 26, 2010 | 5.800 | 5.800 | 5.677 | 5.732 | 7,517,338 | +0.02(+0.38%) |
Mar 25, 2010 | 5.751 | 5.775 | 5.702 | 5.710 | 8,082,821 | -0.01(-0.10%) |
Mar 24, 2010 | 5.664 | 5.748 | 5.647 | 5.716 | 8,506,929 | +0.01(+0.24%) |
Mar 23, 2010 | 5.647 | 5.707 | 5.639 | 5.702 | 6,779,530 | +0.04(+0.67%) |
Mar 22, 2010 | 5.672 | 5.694 | 5.582 | 5.664 | 8,439,099 | -0.06(-1.09%) |
Mar 19, 2010 | 5.680 | 5.737 | 5.615 | 5.726 | 15,790,370 | +0.08(+1.45%) |
Mar 18, 2010 | 5.618 | 5.683 | 5.609 | 5.645 | 8,925,951 | +0.06(+1.07%) |
Mar 17, 2010 | 5.541 | 5.631 | 5.503 | 5.585 | 10,018,062 | +0.07(+1.28%) |
Mar 16, 2010 | 5.519 | 5.541 | 5.484 | 5.514 | 10,642,187 | -0.01(-0.15%) |
Mar 15, 2010 | 5.457 | 5.530 | 5.402 | 5.522 | 10,641,316 | -0.01(-0.10%) |
Mar 12, 2010 | 5.522 | 5.560 | 5.511 | 5.528 | 4,921,546 | +0.02(+0.30%) |
Mar 11, 2010 | 5.449 | 5.519 | 5.449 | 5.511 | 6,224,062 | +0.01(+0.10%) |
Mar 10, 2010 | 5.484 | 5.514 | 5.454 | 5.506 | 11,228,183 | +0.02(+0.35%) |
Mar 09, 2010 | 5.427 | 5.511 | 5.419 | 5.487 | 9,541,240 | +0.02(+0.40%) |
Mar 08, 2010 | 5.421 | 5.470 | 5.378 | 5.465 | 9,900,511 | +0.01(+0.20%) |
Mar 05, 2010 | 5.362 | 5.476 | 5.362 | 5.454 | 12,777,660 | +0.08(+1.42%) |
Mar 04, 2010 | 5.258 | 5.411 | 5.258 | 5.378 | 12,713,815 | +0.08(+1.59%) |
Mar 03, 2010 | 5.269 | 5.329 | 5.244 | 5.293 | 9,318,341 | +0.05(+0.99%) |
Mar 02, 2010 | 5.163 | 5.293 | 5.160 | 5.242 | 12,308,924 | +0.12(+2.39%) |
Mar 01, 2010 | 5.092 | 5.122 | 5.057 | 5.119 | 7,144,380 | +0.05(+0.91%) |
Feb 26, 2010 | 5.073 | 5.111 | 5.027 | 5.073 | 6,981,485 | -0.01(-0.21%) |
Feb 25, 2010 | 4.983 | 5.092 | 4.978 | 5.084 | 7,230,208 | +0.02(+0.38%) |
Feb 24, 2010 | 5.038 | 5.095 | 4.999 | 5.065 | 8,018,594 | +0.04(+0.87%) |
Feb 23, 2010 | 5.065 | 5.081 | 5.008 | 5.021 | 7,869,103 | -0.02(-0.49%) |
Feb 22, 2010 | 5.065 | 5.078 | 5.040 | 5.046 | 4,483,104 | -0.03(-0.54%) |
Feb 19, 2010 | 5.065 | 5.100 | 5.035 | 5.073 | 7,592,039 | +0.01(+0.11%) |
Feb 18, 2010 | 4.980 | 5.078 | 4.980 | 5.067 | 8,144,316 | +0.01(+0.22%) |
Feb 17, 2010 | 5.067 | 5.089 | 5.005 | 5.057 | 8,446,826 | +0.01(+0.11%) |
Feb 16, 2010 | 5.024 | 5.070 | 4.975 | 5.051 | 11,340,964 | +0.07(+1.42%) |
Feb 12, 2010 | 4.910 | 4.980 | 4.980 | 4.980 | 15,164,248 | +0.04(+0.77%) |
Feb 11, 2010 | 4.910 | 4.989 | 4.899 | 4.942 | 11,300,167 | +0.02(+0.33%) |
Feb 10, 2010 | 4.939 | 4.972 | 4.880 | 4.926 | 14,406,304 | -0.03(-0.60%) |
Feb 09, 2010 | 4.980 | 5.043 | 4.918 | 4.956 | 21,102,834 | +0.04(+0.83%) |
Feb 08, 2010 | 5.138 | 5.160 | 4.899 | 4.915 | 15,495,337 | -0.20(-3.99%) |
Feb 05, 2010 | 4.980 | 5.122 | 4.980 | 5.119 | 10,784,762 | +0.12(+2.42%) |
Feb 04, 2010 | 5.155 | 5.155 | 4.991 | 4.998 | 13,998,993 | -0.19(-3.70%) |
Feb 03, 2010 | 5.239 | 5.247 | 5.097 | 5.190 | 22,543,030 | +0.13(+2.58%) |
Feb 02, 2010 | 5.027 | 5.097 | 5.010 | 5.059 | 6,792,281 | +0.04(+0.87%) |