Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.702 | 5.758 | 5.589 | 5.608 | 13,639,611 | -0.01(-0.17%) |
Apr 29, 2010 | 5.655 | 5.730 | 5.542 | 5.617 | 14,999,184 | -0.08(-1.32%) |
Apr 28, 2010 | 5.533 | 5.749 | 5.457 | 5.692 | 16,501,898 | +0.20(+3.59%) |
Apr 27, 2010 | 5.467 | 5.598 | 5.401 | 5.495 | 638 | -0.04(-0.68%) |
Apr 26, 2010 | 5.561 | 5.636 | 5.504 | 5.533 | 8,351,297 | -0.02(-0.34%) |
Apr 23, 2010 | 5.420 | 5.556 | 5.364 | 5.551 | 10,142,289 | +0.08(+1.37%) |
Apr 22, 2010 | 5.317 | 5.486 | 5.213 | 5.476 | 8,674,872 | +0.09(+1.75%) |
Apr 21, 2010 | 5.364 | 5.410 | 5.185 | 5.382 | 9,422,105 | +0.05(+0.88%) |
Apr 20, 2010 | 5.288 | 5.401 | 5.288 | 5.335 | 729 | +0.11(+2.16%) |
Apr 19, 2010 | 5.232 | 5.270 | 5.110 | 5.223 | 9,708,454 | -0.08(-1.42%) |
Apr 16, 2010 | 5.420 | 5.457 | 5.213 | 5.298 | 14,773,092 | -0.19(-3.42%) |
Apr 15, 2010 | 5.476 | 5.561 | 5.457 | 5.486 | 7,456,786 | -0.01(-0.17%) |
Apr 14, 2010 | 5.495 | 5.542 | 5.420 | 5.495 | 10,003,518 | +0.05(+0.86%) |
Apr 13, 2010 | 5.561 | 5.561 | 5.317 | 5.448 | 13,712,716 | -0.14(-2.52%) |
Apr 12, 2010 | 5.739 | 5.805 | 5.551 | 5.589 | 10,650,258 | -0.16(-2.78%) |
Apr 09, 2010 | 5.739 | 5.824 | 5.702 | 5.749 | 10,119,673 | +0.09(+1.66%) |
Apr 08, 2010 | 5.627 | 5.716 | 5.514 | 5.655 | 8,540,470 | -0.01(-0.17%) |
Apr 07, 2010 | 5.570 | 5.777 | 5.561 | 5.664 | 15,133,535 | +0.12(+2.20%) |
Apr 06, 2010 | 5.486 | 5.561 | 5.448 | 5.542 | 7,294,760 | +0.07(+1.20%) |
Apr 05, 2010 | 5.457 | 5.561 | 5.401 | 5.476 | 8,794,633 | +0.08(+1.57%) |
Apr 01, 2010 | 5.260 | 5.392 | 5.392 | 5.392 | 10,377,711 | +0.25(+4.94%) |
Mar 31, 2010 | 5.157 | 5.232 | 5.119 | 5.138 | 8,996,769 | +0.05(+0.92%) |
Mar 30, 2010 | 5.157 | 5.185 | 5.025 | 5.091 | 7,918,651 | +0.00(+0.00%) |
Mar 29, 2010 | 5.119 | 5.176 | 5.063 | 5.091 | 10,132,606 | +0.08(+1.69%) |
Mar 26, 2010 | 5.007 | 5.044 | 4.884 | 5.007 | 9,036,983 | +0.14(+2.90%) |
Mar 25, 2010 | 5.091 | 5.147 | 4.856 | 4.866 | 11,157,178 | -0.14(-2.81%) |
Mar 24, 2010 | 5.157 | 5.176 | 4.997 | 5.007 | 11,573,572 | -0.27(-5.16%) |
Mar 23, 2010 | 5.072 | 5.345 | 4.995 | 5.279 | 11,965,930 | +0.19(+3.69%) |
Mar 22, 2010 | 4.978 | 5.147 | 4.903 | 5.091 | 10,854,186 | -0.07(-1.27%) |
Mar 19, 2010 | 5.345 | 5.382 | 5.110 | 5.157 | 17,431,930 | -0.20(-3.68%) |
Mar 18, 2010 | 5.542 | 5.594 | 5.317 | 5.354 | 10,757,521 | -0.15(-2.73%) |
Mar 17, 2010 | 5.420 | 5.589 | 5.401 | 5.504 | 11,673,550 | +0.09(+1.74%) |
Mar 16, 2010 | 5.288 | 5.410 | 5.260 | 5.410 | 11,067,596 | +0.25(+4.92%) |
Mar 15, 2010 | 5.176 | 5.185 | 5.054 | 5.157 | 6,596,478 | -0.01(-0.18%) |
Mar 12, 2010 | 5.251 | 5.288 | 5.119 | 5.166 | 7,160,933 | -0.06(-1.08%) |
Mar 11, 2010 | 5.101 | 5.251 | 4.978 | 5.223 | 8,964,164 | +0.06(+1.09%) |
Mar 10, 2010 | 5.307 | 5.354 | 5.091 | 5.166 | 10,211,720 | -0.06(-1.08%) |
Mar 09, 2010 | 5.157 | 5.335 | 5.129 | 5.223 | 8,313,327 | -0.07(-1.24%) |
Mar 08, 2010 | 5.307 | 5.401 | 5.232 | 5.288 | 7,184,974 | -0.02(-0.35%) |
Mar 05, 2010 | 5.204 | 5.345 | 5.204 | 5.307 | 8,289,579 | +0.16(+3.10%) |
Mar 04, 2010 | 5.166 | 5.223 | 5.016 | 5.147 | 8,093,502 | -0.08(-1.44%) |
Mar 03, 2010 | 5.288 | 5.382 | 5.213 | 5.223 | 11,784,315 | +0.04(+0.72%) |
Mar 02, 2010 | 5.072 | 5.288 | 5.025 | 5.185 | 12,960,985 | +0.18(+3.56%) |
Mar 01, 2010 | 4.922 | 5.016 | 4.809 | 5.007 | 9,690,159 | +0.12(+2.50%) |
Feb 26, 2010 | 4.884 | 4.931 | 4.791 | 4.884 | 9,607,776 | +0.02(+0.39%) |
Feb 25, 2010 | 4.584 | 4.884 | 4.509 | 4.866 | 12,931,624 | +0.18(+3.81%) |
Feb 24, 2010 | 4.697 | 4.781 | 4.650 | 4.687 | 10,925,447 | -0.03(-0.60%) |
Feb 23, 2010 | 4.931 | 4.978 | 4.621 | 4.715 | 16,000,310 | -0.26(-5.28%) |
Feb 22, 2010 | 4.997 | 5.082 | 4.922 | 4.978 | 10,271,313 | +0.03(+0.57%) |
Feb 19, 2010 | 4.922 | 5.082 | 4.838 | 4.950 | 10,606,078 | -0.03(-0.57%) |
Feb 18, 2010 | 5.063 | 5.166 | 4.941 | 4.978 | 13,355,917 | -0.09(-1.85%) |
Feb 17, 2010 | 5.317 | 5.364 | 4.988 | 5.072 | 16,938,400 | -0.10(-2.00%) |
Feb 16, 2010 | 5.016 | 5.185 | 4.978 | 5.176 | 18,490,330 | +0.37(+7.62%) |
Feb 12, 2010 | 4.697 | 4.809 | 4.809 | 4.809 | 13,472,181 | -0.06(-1.16%) |
Feb 11, 2010 | 4.593 | 4.875 | 4.528 | 4.866 | 14,708,083 | +0.32(+7.02%) |
Feb 10, 2010 | 4.603 | 4.659 | 4.424 | 4.546 | 12,983,038 | -0.05(-1.02%) |
Feb 09, 2010 | 4.490 | 4.640 | 4.405 | 4.593 | 17,107,510 | +0.10(+2.30%) |
Feb 08, 2010 | 4.565 | 4.631 | 4.265 | 4.490 | 16,305,856 | -0.06(-1.24%) |
Feb 05, 2010 | 4.189 | 4.546 | 4.011 | 4.546 | 24,887,136 | +0.30(+7.08%) |
Feb 04, 2010 | 4.668 | 4.687 | 4.236 | 4.246 | 22,852,574 | -0.61(-12.57%) |
Feb 03, 2010 | 4.828 | 4.988 | 4.772 | 4.856 | 13,295,334 | +0.08(+1.57%) |
Feb 02, 2010 | 4.931 | 4.978 | 4.753 | 4.781 | 15,611,633 | +0.06(+1.19%) |