Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.342 | 4.462 | 4.266 | 4.285 | 45,097,852 | -0.07(-1.60%) |
Apr 29, 2010 | 4.342 | 4.412 | 4.279 | 4.355 | 29,665,470 | +0.09(+2.08%) |
Apr 28, 2010 | 4.298 | 4.399 | 4.196 | 4.266 | 45,955,648 | +0.03(+0.82%) |
Apr 27, 2010 | 4.247 | 4.348 | 4.158 | 4.231 | 56,007,016 | -0.12(-2.68%) |
Apr 26, 2010 | 4.590 | 4.691 | 4.342 | 4.348 | 62,870,880 | -0.20(-4.34%) |
Apr 23, 2010 | 4.500 | 4.615 | 4.456 | 4.545 | 86,856,000 | +0.18(+4.06%) |
Apr 22, 2010 | 4.234 | 4.424 | 4.158 | 4.367 | 86,155,952 | +0.19(+4.55%) |
Apr 21, 2010 | 3.905 | 4.310 | 3.873 | 4.177 | 186,139,872 | +0.48(+13.04%) |
Apr 20, 2010 | 3.537 | 3.708 | 3.467 | 3.695 | 59,439,608 | +0.22(+6.19%) |
Apr 19, 2010 | 3.486 | 3.562 | 3.334 | 3.480 | 53,039,264 | -0.04(-1.26%) |
Apr 16, 2010 | 3.651 | 3.651 | 3.353 | 3.524 | 71,097,136 | -0.12(-3.30%) |
Apr 15, 2010 | 3.759 | 3.772 | 3.632 | 3.645 | 38,574,784 | -0.08(-2.21%) |
Apr 14, 2010 | 3.695 | 3.772 | 3.664 | 3.727 | 49,623,008 | +0.12(+3.34%) |
Apr 13, 2010 | 3.727 | 3.727 | 3.531 | 3.607 | 81,501,432 | -0.22(-5.64%) |
Apr 12, 2010 | 3.733 | 3.854 | 3.708 | 3.822 | 38,516,376 | +0.11(+2.90%) |
Apr 09, 2010 | 3.803 | 3.803 | 3.686 | 3.714 | 33,300,526 | -0.03(-0.68%) |
Apr 08, 2010 | 3.727 | 3.835 | 3.613 | 3.740 | 47,128,504 | +0.01(+0.17%) |
Apr 07, 2010 | 3.727 | 3.835 | 3.683 | 3.733 | 55,641,636 | +0.03(+0.68%) |
Apr 06, 2010 | 3.512 | 3.708 | 3.486 | 3.708 | 58,460,216 | +0.20(+5.79%) |
Apr 05, 2010 | 3.436 | 3.518 | 3.417 | 3.505 | 27,208,150 | +0.09(+2.60%) |
Apr 01, 2010 | 3.474 | 3.417 | 3.417 | 3.417 | 17,777,274 | +0.00(+0.00%) |
Mar 31, 2010 | 3.391 | 3.486 | 3.372 | 3.417 | 26,212,728 | -0.01(-0.37%) |
Mar 30, 2010 | 3.467 | 3.486 | 3.391 | 3.429 | 18,381,378 | -0.03(-0.73%) |
Mar 29, 2010 | 3.512 | 3.518 | 3.410 | 3.455 | 22,705,472 | -0.01(-0.37%) |
Mar 26, 2010 | 3.556 | 3.581 | 3.423 | 3.467 | 36,743,328 | -0.02(-0.55%) |
Mar 25, 2010 | 3.537 | 3.607 | 3.480 | 3.486 | 39,683,344 | +0.01(+0.37%) |
Mar 24, 2010 | 3.461 | 3.512 | 3.448 | 3.474 | 31,668,238 | +0.00(+0.00%) |
Mar 23, 2010 | 3.486 | 3.512 | 3.410 | 3.474 | 39,309,812 | +0.01(+0.23%) |
Mar 22, 2010 | 3.290 | 3.499 | 3.258 | 3.466 | 35,020,604 | +0.09(+2.77%) |
Mar 19, 2010 | 3.493 | 3.518 | 3.352 | 3.372 | 58,746,280 | -0.11(-3.27%) |
Mar 18, 2010 | 3.680 | 3.680 | 3.464 | 3.486 | 51,884,580 | -0.16(-4.51%) |
Mar 17, 2010 | 3.575 | 3.683 | 3.550 | 3.651 | 51,627,020 | +0.15(+4.16%) |
Mar 16, 2010 | 3.470 | 3.505 | 3.436 | 3.505 | 28,662,228 | +0.08(+2.41%) |
Mar 15, 2010 | 3.391 | 3.448 | 3.334 | 3.423 | 35,274,088 | -0.04(-1.10%) |
Mar 12, 2010 | 3.530 | 3.556 | 3.417 | 3.461 | 42,504,356 | +0.04(+1.30%) |
Mar 11, 2010 | 3.353 | 3.556 | 3.347 | 3.417 | 86,225,936 | +0.09(+2.86%) |
Mar 10, 2010 | 3.284 | 3.442 | 3.258 | 3.322 | 62,997,592 | +0.14(+4.37%) |
Mar 09, 2010 | 3.119 | 3.252 | 3.069 | 3.182 | 32,973,528 | +0.04(+1.41%) |
Mar 08, 2010 | 3.163 | 3.182 | 3.094 | 3.138 | 20,211,666 | +0.00(+0.00%) |
Mar 05, 2010 | 3.075 | 3.138 | 3.050 | 3.138 | 23,335,992 | +0.09(+3.12%) |
Mar 04, 2010 | 3.056 | 3.062 | 3.031 | 3.043 | 8,983,283 | +0.00(+0.00%) |
Mar 03, 2010 | 3.062 | 3.081 | 3.018 | 3.043 | 16,047,350 | -0.01(-0.41%) |
Mar 02, 2010 | 3.062 | 3.081 | 3.031 | 3.056 | 18,924,886 | +0.02(+0.62%) |
Mar 01, 2010 | 3.075 | 3.084 | 3.005 | 3.037 | 11,094,972 | -0.01(-0.21%) |
Feb 26, 2010 | 3.037 | 3.059 | 3.012 | 3.043 | 14,520,368 | +0.01(+0.21%) |
Feb 25, 2010 | 3.012 | 3.062 | 3.005 | 3.037 | 15,854,710 | -0.06(-1.84%) |
Feb 24, 2010 | 3.075 | 3.126 | 3.056 | 3.094 | 19,539,820 | +0.05(+1.66%) |
Feb 23, 2010 | 3.094 | 3.132 | 3.037 | 3.043 | 21,675,766 | -0.08(-2.43%) |
Feb 22, 2010 | 3.107 | 3.132 | 3.088 | 3.119 | 26,125,762 | +0.05(+1.65%) |
Feb 19, 2010 | 2.986 | 3.069 | 2.980 | 3.069 | 17,624,734 | +0.08(+2.75%) |
Feb 18, 2010 | 3.012 | 3.037 | 2.967 | 2.986 | 18,856,146 | -0.03(-0.84%) |
Feb 17, 2010 | 3.056 | 3.088 | 2.990 | 3.012 | 20,060,086 | -0.04(-1.24%) |
Feb 16, 2010 | 2.993 | 3.050 | 2.974 | 3.050 | 23,579,140 | +0.09(+2.99%) |
Feb 12, 2010 | 2.980 | 2.961 | 2.961 | 2.961 | 21,672,052 | -0.07(-2.30%) |
Feb 11, 2010 | 3.005 | 3.043 | 2.961 | 3.031 | 25,498,138 | +0.05(+1.70%) |
Feb 10, 2010 | 2.917 | 3.005 | 2.917 | 2.980 | 22,171,330 | +0.04(+1.29%) |
Feb 09, 2010 | 2.948 | 2.993 | 2.891 | 2.942 | 27,553,816 | +0.04(+1.53%) |
Feb 08, 2010 | 2.961 | 2.993 | 2.866 | 2.898 | 28,171,072 | -0.03(-1.08%) |
Feb 05, 2010 | 2.885 | 2.964 | 2.784 | 2.929 | 39,679,944 | +0.06(+1.98%) |
Feb 04, 2010 | 2.948 | 2.961 | 2.822 | 2.872 | 56,612,280 | -0.11(-3.61%) |
Feb 03, 2010 | 3.088 | 3.100 | 2.926 | 2.980 | 65,263,876 | -0.14(-4.46%) |
Feb 02, 2010 | 3.088 | 3.126 | 3.050 | 3.119 | 52,980,028 | +0.02(+0.61%) |