Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.661 | 3.781 | 3.595 | 3.661 | 79,292,216 | -0.12(-3.29%) |
May 27, 2010 | 3.640 | 3.798 | 3.600 | 3.786 | 63,684,956 | +0.35(+10.03%) |
May 26, 2010 | 3.569 | 3.665 | 3.410 | 3.441 | 65,628 | -0.05(-1.46%) |
May 25, 2010 | 3.232 | 3.499 | 3.160 | 3.492 | 352,639 | +0.01(+0.18%) |
May 24, 2010 | 3.573 | 3.654 | 3.477 | 3.486 | 82,482,416 | -0.13(-3.49%) |
May 21, 2010 | 3.312 | 3.653 | 3.287 | 3.612 | 147,230,848 | +0.14(+4.01%) |
May 20, 2010 | 3.523 | 3.715 | 3.466 | 3.473 | 75,713 | -0.45(-11.45%) |
May 19, 2010 | 3.929 | 4.037 | 3.770 | 3.922 | 112,875,336 | -0.08(-1.95%) |
May 18, 2010 | 4.271 | 4.309 | 3.953 | 4.000 | 50,592 | -0.17(-4.06%) |
May 17, 2010 | 4.194 | 4.235 | 3.924 | 4.169 | 75,821,808 | +0.01(+0.18%) |
May 14, 2010 | 4.161 | 4.328 | 4.044 | 4.161 | 92,501,728 | -0.25(-5.57%) |
May 13, 2010 | 4.538 | 4.603 | 4.388 | 4.407 | 4,548 | -0.16(-3.50%) |
May 12, 2010 | 4.434 | 4.585 | 4.409 | 4.567 | 49,221,544 | +0.19(+4.36%) |
May 11, 2010 | 4.480 | 4.545 | 4.348 | 4.376 | 66,941 | -0.03(-0.61%) |
May 10, 2010 | 4.322 | 4.416 | 4.277 | 4.403 | 85,570,440 | +0.52(+13.46%) |
May 07, 2010 | 4.040 | 4.176 | 3.714 | 3.881 | 108,898,456 | +0.22(+5.95%) |
May 06, 2010 | 4.475 | 4.564 | 3.201 | 3.663 | 52,372 | -0.80(-18.00%) |
May 05, 2010 | 4.546 | 4.665 | 4.461 | 4.467 | 71,379,232 | -0.17(-3.67%) |
May 04, 2010 | 4.821 | 4.825 | 4.562 | 4.637 | 28,590 | -0.36(-7.12%) |
May 03, 2010 | 4.872 | 5.029 | 4.852 | 4.992 | 44,316,648 | +0.18(+3.78%) |
Apr 30, 2010 | 5.067 | 5.082 | 4.803 | 4.810 | 72,459,920 | -0.25(-4.93%) |
Apr 29, 2010 | 4.971 | 5.094 | 4.963 | 5.060 | 46,506,420 | +0.18(+3.77%) |
Apr 28, 2010 | 4.855 | 4.915 | 4.752 | 4.876 | 96,623,216 | +0.10(+2.11%) |
Apr 27, 2010 | 5.056 | 5.136 | 4.751 | 4.775 | 22,157 | -0.37(-7.10%) |
Apr 26, 2010 | 5.208 | 5.240 | 5.126 | 5.141 | 45,944,520 | -0.05(-1.00%) |
Apr 23, 2010 | 5.086 | 5.205 | 5.047 | 5.192 | 53,781,036 | +0.10(+2.01%) |
Apr 22, 2010 | 4.931 | 5.112 | 4.848 | 5.090 | 64,212,808 | +0.05(+0.95%) |
Apr 21, 2010 | 5.066 | 5.102 | 4.957 | 5.042 | 48,442,316 | -0.01(-0.27%) |
Apr 20, 2010 | 5.015 | 5.067 | 4.965 | 5.056 | 6,952 | +0.13(+2.74%) |
Apr 19, 2010 | 4.837 | 4.933 | 4.760 | 4.922 | 61,018,268 | +0.04(+0.83%) |
Apr 16, 2010 | 5.071 | 5.093 | 4.802 | 4.881 | 98,415,896 | -0.24(-4.68%) |
Apr 15, 2010 | 5.079 | 5.150 | 5.073 | 5.121 | 31,697,330 | +0.02(+0.38%) |
Apr 14, 2010 | 4.992 | 5.105 | 4.969 | 5.102 | 32,848,390 | +0.17(+3.37%) |
Apr 13, 2010 | 4.913 | 4.959 | 4.834 | 4.935 | 34,172,840 | +0.01(+0.16%) |
Apr 12, 2010 | 4.916 | 4.959 | 4.899 | 4.928 | 34,733,084 | +0.03(+0.69%) |
Apr 09, 2010 | 4.836 | 4.903 | 4.805 | 4.894 | 38,496,124 | +0.09(+1.87%) |
Apr 08, 2010 | 4.707 | 4.825 | 4.662 | 4.804 | 47,878,940 | +0.04(+0.94%) |
Apr 07, 2010 | 4.816 | 4.845 | 4.694 | 4.759 | 69,218,928 | -0.08(-1.73%) |
Apr 06, 2010 | 4.766 | 4.869 | 4.749 | 4.843 | 38,312,376 | +0.04(+0.78%) |
Apr 05, 2010 | 4.735 | 4.812 | 4.696 | 4.805 | 30,047,428 | +0.13(+2.68%) |
Apr 01, 2010 | 4.668 | 4.680 | 4.680 | 4.680 | 161,758,128 | +0.10(+2.18%) |
Mar 31, 2010 | 4.572 | 4.647 | 4.538 | 4.580 | 44,914,008 | -0.05(-1.01%) |
Mar 30, 2010 | 4.633 | 4.678 | 4.568 | 4.627 | 41,333,576 | +0.01(+0.25%) |
Mar 29, 2010 | 4.599 | 4.640 | 4.575 | 4.615 | 37,177,572 | +0.08(+1.70%) |
Mar 26, 2010 | 4.559 | 4.624 | 4.471 | 4.538 | 68,632,184 | +0.00(+0.10%) |
Mar 25, 2010 | 4.656 | 4.708 | 4.521 | 4.534 | 60,988,272 | -0.03(-0.62%) |
Mar 24, 2010 | 4.579 | 4.625 | 4.541 | 4.562 | 56,951,652 | -0.07(-1.58%) |
Mar 23, 2010 | 4.559 | 4.644 | 4.513 | 4.635 | 50,924,948 | -0.00(-0.10%) |
Mar 22, 2010 | 4.481 | 4.668 | 4.475 | 4.640 | 47,134,436 | +0.09(+1.91%) |
Mar 19, 2010 | 4.670 | 4.682 | 4.512 | 4.553 | 48,484,372 | -0.08(-1.66%) |
Mar 18, 2010 | 4.659 | 4.677 | 4.591 | 4.630 | 42,958,824 | -0.03(-0.58%) |
Mar 17, 2010 | 4.616 | 4.700 | 4.608 | 4.657 | 41,051,920 | +0.09(+1.87%) |
Mar 16, 2010 | 4.498 | 4.582 | 4.462 | 4.571 | 50,830,080 | +0.12(+2.68%) |
Mar 15, 2010 | 4.385 | 4.469 | 4.376 | 4.452 | 49,706,428 | -0.01(-0.19%) |
Mar 12, 2010 | 4.515 | 4.520 | 4.421 | 4.461 | 52,993,872 | +0.01(+0.26%) |
Mar 11, 2010 | 4.377 | 4.458 | 4.331 | 4.449 | 42,063,104 | +0.05(+1.12%) |
Mar 10, 2010 | 4.351 | 4.434 | 4.338 | 4.400 | 52,399,304 | +0.06(+1.40%) |
Mar 09, 2010 | 4.273 | 4.401 | 4.272 | 4.339 | 47,254,480 | +0.02(+0.55%) |
Mar 08, 2010 | 4.320 | 4.345 | 4.295 | 4.315 | 29,804,978 | +0.01(+0.13%) |
Mar 05, 2010 | 4.221 | 4.322 | 4.184 | 4.310 | 43,890,764 | +0.17(+4.22%) |
Mar 04, 2010 | 4.121 | 4.152 | 4.070 | 4.135 | 39,083,076 | +0.03(+0.83%) |
Mar 03, 2010 | 4.129 | 4.178 | 4.076 | 4.101 | 58,326,212 | +0.01(+0.26%) |
Mar 02, 2010 | 4.107 | 4.149 | 4.071 | 4.091 | 47,947,868 | +0.04(+1.01%) |