Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 3.982 | 4.066 | 3.976 | 4.050 | 45,517,780 | +0.13(+3.20%) |
Feb 26, 2010 | 3.931 | 3.961 | 3.855 | 3.924 | 52,794,684 | +0.00(+0.13%) |
Feb 25, 2010 | 3.763 | 3.925 | 3.730 | 3.919 | 84,805,200 | -0.01(-0.28%) |
Feb 24, 2010 | 3.860 | 3.946 | 3.831 | 3.930 | 57,050,900 | +0.10(+2.61%) |
Feb 23, 2010 | 3.944 | 3.976 | 3.797 | 3.830 | 78,366,040 | -0.14(-3.62%) |
Feb 22, 2010 | 4.024 | 4.026 | 3.947 | 3.974 | 48,243,744 | -0.01(-0.17%) |
Feb 19, 2010 | 3.919 | 4.021 | 3.894 | 3.981 | 55,578,676 | +0.03(+0.78%) |
Feb 18, 2010 | 3.860 | 3.973 | 3.859 | 3.951 | 56,140,688 | +0.07(+1.81%) |
Feb 17, 2010 | 3.875 | 3.897 | 3.830 | 3.880 | 73,299,752 | +0.06(+1.48%) |
Feb 16, 2010 | 3.735 | 3.836 | 3.694 | 3.824 | 58,763,000 | +0.17(+4.77%) |
Feb 12, 2010 | 3.537 | 3.650 | 3.650 | 3.650 | 290,665,600 | +0.00(+0.03%) |
Feb 11, 2010 | 3.530 | 3.662 | 3.461 | 3.649 | 92,096,544 | +0.12(+3.33%) |
Feb 10, 2010 | 3.540 | 3.594 | 3.443 | 3.531 | 98,287,200 | -0.02(-0.63%) |
Feb 09, 2010 | 3.547 | 3.643 | 3.463 | 3.553 | 151,626,448 | +0.13(+3.80%) |
Feb 08, 2010 | 3.503 | 3.568 | 3.420 | 3.423 | 102,533,616 | -0.08(-2.26%) |
Feb 05, 2010 | 3.490 | 3.524 | 3.292 | 3.503 | 161,327,680 | +0.02(+0.49%) |
Feb 04, 2010 | 3.747 | 3.753 | 3.480 | 3.486 | 118,733,952 | -0.36(-9.29%) |
Feb 03, 2010 | 3.849 | 3.904 | 3.807 | 3.843 | 68,197,720 | -0.06(-1.50%) |
Feb 02, 2010 | 3.787 | 3.921 | 3.742 | 3.901 | 72,461,456 | +0.20(+5.34%) |