Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.603 | 116,451,376 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.823 | 3.662 | 3.818 | 107,610,432 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,275,192 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.688 | 3.699 | 66,138,832 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,535,556 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.821 | 3.704 | 3.770 | 82,079,072 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,615,656 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.807 | 97,666,456 | -0.10(-2.58%) |
Apr 20, 2010 | 3.922 | 3.963 | 3.857 | 3.908 | 73,931,800 | +0.01(+0.35%) |
Apr 19, 2010 | 3.883 | 3.905 | 3.763 | 3.894 | 119,314,904 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,073,984 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.073 | 4.130 | 104,386,984 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.100 | 98,135,736 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.064 | 3.967 | 4.050 | 70,168,720 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.983 | 3.894 | 3.967 | 59,571,744 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,130,176 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.850 | 3.871 | 113,112,800 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,109,520 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,118,728 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.016 | 3.970 | 4.009 | 45,091,796 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,028,136 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,497,664 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.094 | 3.974 | 4.043 | 35,331,532 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 43,001,072 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.977 | 37,578,800 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.048 | 3.967 | 3.977 | 53,981,812 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,557,556 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.022 | 4.103 | 53,810,420 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,457,348 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.905 | 3.956 | 63,733,196 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.967 | 4.004 | 80,775,144 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,986,192 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,492,784 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.899 | 3.935 | 39,125,556 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,725,404 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.016 | 3.926 | 3.942 | 58,939,188 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,624,380 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,571,912 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,891,060 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.938 | 68,994,928 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.860 | 3.772 | 3.821 | 60,763,628 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.782 | 3.814 | 43,529,036 | -0.05(-1.25%) |
Mar 02, 2010 | 3.899 | 3.947 | 3.834 | 3.862 | 58,719,816 | -0.00(-0.06%) |
Mar 01, 2010 | 3.717 | 3.883 | 3.688 | 3.864 | 60,596,996 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,887,848 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,897,688 | -0.03(-0.91%) |
Feb 24, 2010 | 3.750 | 3.832 | 3.738 | 3.795 | 48,605,680 | +0.08(+2.10%) |
Feb 23, 2010 | 3.821 | 3.837 | 3.678 | 3.717 | 53,392,444 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,937,380 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,665,224 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,211,520 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,367,256 | +0.04(+0.96%) |
Feb 16, 2010 | 4.032 | 4.068 | 3.983 | 4.052 | 49,821,764 | +0.07(+1.84%) |
Feb 12, 2010 | 3.899 | 3.979 | 3.979 | 3.979 | 85,054,040 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.967 | 3.786 | 3.926 | 75,871,360 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.681 | 3.754 | 58,412,368 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.791 | 3.646 | 3.683 | 101,398,448 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,528,288 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.578 | 3.720 | 65,937,440 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,898,960 | -0.22(-5.81%) |
Feb 03, 2010 | 3.805 | 3.887 | 3.786 | 3.871 | 61,298,004 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,641,416 | +0.04(+1.03%) |