Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.595 | 5.701 | 5.548 | 5.567 | 47,490,772 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.624 | 5.457 | 5.575 | 50,741,408 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,044,200 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,243 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,320 | +0.00(+0.05%) |
Apr 23, 2010 | 5.493 | 5.541 | 5.441 | 5.521 | 26,557,206 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.398 | 5.534 | 35,671,688 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.493 | 40,425,568 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,257 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,412,496 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.778 | 5.546 | 5.618 | 54,650,800 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,577,776 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.778 | 60,072,024 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.719 | 5.772 | 27,622,290 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,238 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,161,532 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.832 | 5.575 | 5.801 | 43,768,852 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,140 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,120 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,264 | +0.02(+0.36%) |
Apr 01, 2010 | 5.698 | 5.755 | 5.755 | 5.755 | 55,975,756 | +0.11(+1.91%) |
Mar 31, 2010 | 5.531 | 5.672 | 5.531 | 5.647 | 43,256,092 | +0.14(+2.47%) |
Mar 30, 2010 | 5.500 | 5.526 | 5.449 | 5.511 | 41,410,904 | +0.05(+0.85%) |
Mar 29, 2010 | 5.351 | 5.475 | 5.344 | 5.464 | 43,402,176 | +0.18(+3.40%) |
Mar 26, 2010 | 5.241 | 5.303 | 5.210 | 5.285 | 52,825,068 | +0.06(+1.23%) |
Mar 25, 2010 | 5.277 | 5.346 | 5.218 | 5.220 | 49,753,128 | +0.00(+0.00%) |
Mar 24, 2010 | 5.272 | 5.333 | 5.208 | 5.220 | 36,594,268 | -0.16(-2.91%) |
Mar 23, 2010 | 5.408 | 5.410 | 5.312 | 5.377 | 28,790,238 | +0.02(+0.29%) |
Mar 22, 2010 | 5.208 | 5.372 | 5.190 | 5.362 | 36,988,604 | +0.10(+1.90%) |
Mar 19, 2010 | 5.349 | 5.369 | 5.220 | 5.261 | 42,600,536 | -0.08(-1.54%) |
Mar 18, 2010 | 5.390 | 5.403 | 5.277 | 5.344 | 36,218,416 | -0.08(-1.42%) |
Mar 17, 2010 | 5.557 | 5.570 | 5.405 | 5.421 | 46,660,764 | -0.08(-1.49%) |
Mar 16, 2010 | 5.477 | 5.539 | 5.441 | 5.503 | 40,452,764 | +0.03(+0.52%) |
Mar 15, 2010 | 5.431 | 5.493 | 5.426 | 5.475 | 24,402,562 | +0.01(+0.14%) |
Mar 12, 2010 | 5.585 | 5.585 | 5.437 | 5.467 | 32,590,422 | -0.07(-1.25%) |
Mar 11, 2010 | 5.444 | 5.539 | 5.416 | 5.536 | 30,593,908 | +0.05(+0.84%) |
Mar 10, 2010 | 5.475 | 5.585 | 5.454 | 5.490 | 37,701,424 | +0.02(+0.33%) |
Mar 09, 2010 | 5.315 | 5.518 | 5.287 | 5.472 | 43,582,728 | +0.11(+2.06%) |
Mar 08, 2010 | 5.416 | 5.441 | 5.344 | 5.362 | 31,608,362 | -0.04(-0.67%) |
Mar 05, 2010 | 5.377 | 5.410 | 5.339 | 5.398 | 33,778,364 | +0.07(+1.35%) |
Mar 04, 2010 | 5.372 | 5.395 | 5.268 | 5.326 | 30,499,668 | +0.00(+0.05%) |
Mar 03, 2010 | 5.331 | 5.462 | 5.290 | 5.323 | 54,486,808 | -0.01(-0.14%) |
Mar 02, 2010 | 5.297 | 5.356 | 5.277 | 5.331 | 39,890,568 | +0.10(+1.81%) |
Mar 01, 2010 | 5.187 | 5.254 | 5.187 | 5.236 | 41,594,964 | +0.11(+2.15%) |
Feb 26, 2010 | 5.030 | 5.143 | 4.976 | 5.125 | 36,305,656 | +0.10(+2.04%) |
Feb 25, 2010 | 4.856 | 5.079 | 4.851 | 5.023 | 60,541,312 | +0.02(+0.31%) |
Feb 24, 2010 | 5.079 | 5.100 | 4.994 | 5.007 | 42,298,600 | -0.04(-0.86%) |
Feb 23, 2010 | 5.128 | 5.169 | 4.997 | 5.051 | 41,660,272 | -0.17(-3.25%) |
Feb 22, 2010 | 5.308 | 5.362 | 5.208 | 5.220 | 23,912,576 | -0.11(-2.12%) |
Feb 19, 2010 | 5.254 | 5.377 | 5.254 | 5.333 | 25,698,474 | -0.02(-0.38%) |
Feb 18, 2010 | 5.261 | 5.392 | 5.246 | 5.354 | 26,276,552 | +0.04(+0.77%) |
Feb 17, 2010 | 5.315 | 5.344 | 5.249 | 5.313 | 26,227,468 | +0.07(+1.27%) |
Feb 16, 2010 | 5.282 | 5.282 | 5.159 | 5.246 | 19,622,950 | +0.10(+1.90%) |
Feb 12, 2010 | 5.000 | 5.148 | 5.148 | 5.148 | 37,584,712 | -0.03(-0.50%) |
Feb 11, 2010 | 4.997 | 5.196 | 4.956 | 5.174 | 38,753,852 | +0.13(+2.49%) |
Feb 10, 2010 | 5.043 | 5.089 | 4.976 | 5.048 | 43,049,884 | +0.01(+0.20%) |
Feb 09, 2010 | 4.946 | 5.087 | 4.905 | 5.038 | 80,719,880 | +0.32(+6.69%) |
Feb 08, 2010 | 4.771 | 4.856 | 4.715 | 4.722 | 54,090,516 | -0.05(-0.97%) |
Feb 05, 2010 | 4.853 | 4.907 | 4.586 | 4.768 | 107,910,416 | -0.11(-2.31%) |
Feb 04, 2010 | 5.030 | 5.039 | 4.822 | 4.881 | 66,658,584 | -0.27(-5.28%) |
Feb 03, 2010 | 5.226 | 5.226 | 5.102 | 5.154 | 33,037,700 | -0.11(-2.10%) |
Feb 02, 2010 | 5.226 | 5.287 | 5.133 | 5.264 | 39,972,356 | +0.20(+3.90%) |