Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 5.130 | 5.250 | 5.020 | 5.130 | 57,658,296 | +0.00(+0.00%) |
May 28, 2010 | 5.190 | 5.250 | 5.100 | 5.130 | 39,473 | -0.06(-1.16%) |
May 27, 2010 | 5.020 | 5.200 | 4.950 | 5.190 | 76,569,680 | +0.28(+5.70%) |
May 26, 2010 | 5.290 | 5.300 | 4.850 | 4.910 | 56,324 | -0.38(-7.18%) |
May 25, 2010 | 4.640 | 5.310 | 4.580 | 5.290 | 66,441 | +0.50(+10.44%) |
May 24, 2010 | 4.630 | 4.900 | 4.610 | 4.790 | 123,476,184 | +0.38(+8.62%) |
May 21, 2010 | 4.140 | 4.430 | 4.100 | 4.410 | 75,599,952 | +0.09(+2.08%) |
May 20, 2010 | 4.380 | 4.470 | 4.310 | 4.320 | 50,193 | -0.26(-5.68%) |
May 19, 2010 | 4.640 | 4.750 | 4.430 | 4.580 | 103,357,856 | -0.12(-2.45%) |
May 18, 2010 | 4.580 | 4.740 | 4.580 | 4.695 | 28,000 | +0.21(+4.57%) |
May 17, 2010 | 4.340 | 4.530 | 4.290 | 4.490 | 76,042,856 | +0.13(+2.98%) |
May 14, 2010 | 4.370 | 4.385 | 4.230 | 4.360 | 10,409 | -0.10(-2.24%) |
May 13, 2010 | 4.310 | 4.500 | 4.260 | 4.460 | 103,385,344 | +0.28(+6.70%) |
May 12, 2010 | 4.200 | 4.240 | 4.100 | 4.180 | 66,147,440 | +0.05(+1.21%) |
May 11, 2010 | 4.160 | 4.200 | 4.110 | 4.130 | 6,200 | +0.09(+2.35%) |
May 10, 2010 | 4.040 | 4.050 | 3.960 | 4.035 | 62,548,560 | +0.20(+5.08%) |
May 07, 2010 | 4.150 | 4.230 | 3.830 | 3.840 | 100,019,888 | -0.32(-7.69%) |
May 06, 2010 | 4.170 | 4.340 | 3.900 | 4.160 | 22,504 | -0.02(-0.48%) |
May 05, 2010 | 4.200 | 4.250 | 4.169 | 4.180 | 46,912,684 | +0.08(+1.95%) |
May 04, 2010 | 4.230 | 4.240 | 4.090 | 4.100 | 21,975 | -0.21(-4.87%) |
May 03, 2010 | 4.250 | 4.320 | 4.200 | 4.310 | 40,132,408 | +0.06(+1.47%) |
Apr 30, 2010 | 4.430 | 4.470 | 4.220 | 4.247 | 59,212,840 | -0.14(-3.25%) |
Apr 29, 2010 | 4.340 | 4.450 | 4.330 | 4.390 | 86,895,376 | +0.13(+3.05%) |
Apr 28, 2010 | 4.100 | 4.350 | 4.090 | 4.260 | 124,194,256 | +0.07(+1.67%) |
Apr 27, 2010 | 4.210 | 4.230 | 4.050 | 4.190 | 272,383 | -0.04(-0.95%) |
Apr 26, 2010 | 4.390 | 4.390 | 4.210 | 4.230 | 55,471,432 | -0.09(-2.08%) |
Apr 23, 2010 | 4.260 | 4.360 | 4.240 | 4.320 | 83,367,464 | +0.13(+3.10%) |
Apr 22, 2010 | 4.230 | 4.280 | 4.110 | 4.190 | 107,900,752 | +0.09(+2.20%) |
Apr 21, 2010 | 4.100 | 4.180 | 4.060 | 4.100 | 1,143,649 | -0.07(-1.68%) |
Apr 20, 2010 | 4.220 | 4.240 | 4.150 | 4.170 | 1,200 | -0.02(-0.48%) |
Apr 19, 2010 | 4.170 | 4.260 | 4.120 | 4.190 | 58,563,104 | +0.11(+2.70%) |
Apr 16, 2010 | 4.170 | 4.220 | 4.020 | 4.080 | 49,302,328 | -0.12(-2.86%) |
Apr 15, 2010 | 4.170 | 4.200 | 4.040 | 4.200 | 45,325,416 | +0.05(+1.20%) |
Apr 14, 2010 | 4.210 | 4.210 | 4.090 | 4.150 | 45,835,100 | +0.00(+0.00%) |
Apr 13, 2010 | 4.200 | 4.300 | 4.140 | 4.150 | 80,587,280 | +0.00(+0.00%) |
Apr 12, 2010 | 4.090 | 4.240 | 4.080 | 4.150 | 75,453,064 | +0.11(+2.72%) |
Apr 09, 2010 | 4.050 | 4.120 | 4.010 | 4.040 | 55,337,552 | +0.04(+1.00%) |
Apr 08, 2010 | 3.860 | 4.030 | 3.810 | 4.000 | 63,430,272 | +0.12(+3.09%) |
Apr 07, 2010 | 3.870 | 3.930 | 3.820 | 3.880 | 42,987,048 | +0.00(+0.00%) |
Apr 06, 2010 | 3.890 | 3.930 | 3.850 | 3.880 | 23,495,988 | -0.04(-1.02%) |
Apr 05, 2010 | 3.950 | 3.960 | 3.890 | 3.920 | 29,188,818 | +0.02(+0.51%) |
Apr 02, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 3.880 | 3.940 | 3.830 | 3.900 | 46,721,728 | +0.10(+2.63%) |
Mar 31, 2010 | 3.780 | 3.940 | 3.750 | 3.800 | 61,976,300 | -0.02(-0.52%) |
Mar 30, 2010 | 3.840 | 3.850 | 3.750 | 3.820 | 43,664,856 | +0.03(+0.79%) |
Mar 29, 2010 | 3.840 | 3.880 | 3.770 | 3.790 | 27,263,018 | -0.01(-0.26%) |
Mar 26, 2010 | 3.810 | 3.880 | 3.720 | 3.800 | 40,115,224 | +0.03(+0.80%) |
Mar 25, 2010 | 3.930 | 3.980 | 3.760 | 3.770 | 77,116,632 | -0.17(-4.31%) |
Mar 24, 2010 | 3.980 | 4.140 | 3.920 | 3.940 | 147,082,784 | +0.11(+2.87%) |
Mar 23, 2010 | 3.720 | 3.900 | 3.710 | 3.830 | 77,099,016 | +0.14(+3.79%) |
Mar 22, 2010 | 3.700 | 3.730 | 3.650 | 3.690 | 33,620,468 | -0.07(-1.86%) |
Mar 19, 2010 | 3.790 | 3.800 | 3.690 | 3.760 | 59,173,360 | -0.04(-1.05%) |
Mar 18, 2010 | 3.640 | 3.800 | 3.620 | 3.800 | 63,210,664 | +0.19(+5.26%) |
Mar 17, 2010 | 3.510 | 3.640 | 3.490 | 3.610 | 58,299,448 | +0.16(+4.64%) |
Mar 16, 2010 | 3.600 | 3.630 | 3.450 | 3.450 | 59,535,520 | -0.14(-3.90%) |
Mar 15, 2010 | 3.580 | 3.600 | 3.550 | 3.590 | 40,711,448 | -0.01(-0.28%) |
Mar 12, 2010 | 3.700 | 3.750 | 3.570 | 3.600 | 41,660,640 | -0.10(-2.70%) |
Mar 11, 2010 | 3.600 | 3.750 | 3.560 | 3.700 | 51,428,084 | +0.05(+1.37%) |
Mar 10, 2010 | 3.590 | 3.860 | 3.550 | 3.650 | 130,948,184 | +0.03(+0.83%) |
Mar 09, 2010 | 3.430 | 3.660 | 3.420 | 3.620 | 96,355,536 | +0.22(+6.47%) |
Mar 08, 2010 | 3.290 | 3.520 | 3.270 | 3.400 | 74,837,448 | +0.12(+3.66%) |
Mar 05, 2010 | 3.280 | 3.290 | 3.230 | 3.280 | 31,036,864 | +0.02(+0.61%) |
Mar 04, 2010 | 3.290 | 3.320 | 3.250 | 3.260 | 35,550,348 | -0.03(-0.91%) |
Mar 03, 2010 | 3.330 | 3.370 | 3.280 | 3.290 | 27,865,392 | -0.04(-1.20%) |
Mar 02, 2010 | 3.400 | 3.410 | 3.300 | 3.330 | 19,903,412 | -0.06(-1.77%) |