Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.033 | 6.244 | 5.998 | 6.207 | 43,241,788 | +0.13(+2.17%) |
Apr 29, 2010 | 6.012 | 6.124 | 5.920 | 6.075 | 35,407,944 | +0.11(+1.88%) |
Apr 28, 2010 | 6.012 | 6.138 | 5.928 | 5.963 | 31,826,948 | +0.04(+0.71%) |
Apr 27, 2010 | 6.054 | 6.110 | 5.878 | 5.920 | 56,551,924 | -0.18(-2.99%) |
Apr 26, 2010 | 6.328 | 6.356 | 6.040 | 6.103 | 30,122,484 | -0.18(-2.91%) |
Apr 23, 2010 | 6.286 | 6.416 | 6.180 | 6.286 | 39,428,284 | +0.04(+0.67%) |
Apr 22, 2010 | 6.075 | 6.286 | 6.019 | 6.244 | 40,020,436 | +0.07(+1.14%) |
Apr 21, 2010 | 6.054 | 6.553 | 5.970 | 6.173 | 89,249 | -0.01(-0.11%) |
Apr 20, 2010 | 5.794 | 6.180 | 5.619 | 6.180 | 25,487 | +0.33(+5.64%) |
Apr 19, 2010 | 5.759 | 5.928 | 5.647 | 5.850 | 42,549,176 | +0.02(+0.36%) |
Apr 16, 2010 | 6.040 | 6.040 | 5.626 | 5.829 | 78,803,768 | -0.16(-2.70%) |
Apr 15, 2010 | 6.180 | 6.230 | 5.935 | 5.991 | 55,698,664 | -0.20(-3.29%) |
Apr 14, 2010 | 5.977 | 6.251 | 5.928 | 6.194 | 52,214,296 | +0.34(+5.76%) |
Apr 13, 2010 | 5.998 | 6.082 | 5.857 | 5.857 | 54,535,284 | -0.28(-4.58%) |
Apr 12, 2010 | 6.033 | 6.265 | 6.026 | 6.138 | 70,900,640 | +0.11(+1.75%) |
Apr 09, 2010 | 6.075 | 6.117 | 5.970 | 6.033 | 25,287,944 | -0.01(-0.12%) |
Apr 08, 2010 | 5.808 | 6.096 | 5.759 | 6.040 | 46,344,544 | +0.16(+2.75%) |
Apr 07, 2010 | 6.054 | 6.251 | 5.822 | 5.878 | 77,638,064 | -0.13(-2.11%) |
Apr 06, 2010 | 5.745 | 6.187 | 5.731 | 6.005 | 82,935,232 | +0.43(+7.68%) |
Apr 05, 2010 | 5.569 | 5.759 | 5.506 | 5.576 | 40,557,072 | +0.12(+2.19%) |
Apr 01, 2010 | 5.548 | 5.457 | 5.457 | 5.457 | 29,666,260 | -0.06(-1.02%) |
Mar 31, 2010 | 5.302 | 5.534 | 5.281 | 5.513 | 30,651,666 | +0.16(+3.02%) |
Mar 30, 2010 | 5.345 | 5.373 | 5.267 | 5.352 | 18,146,700 | -0.01(-0.26%) |
Mar 29, 2010 | 5.401 | 5.464 | 5.281 | 5.366 | 25,280,676 | +0.01(+0.13%) |
Mar 26, 2010 | 5.443 | 5.555 | 5.309 | 5.359 | 32,197,656 | -0.04(-0.78%) |
Mar 25, 2010 | 5.597 | 5.654 | 5.373 | 5.401 | 50,358,560 | -0.11(-2.04%) |
Mar 24, 2010 | 5.394 | 5.548 | 5.352 | 5.513 | 38,426,400 | +0.08(+1.55%) |
Mar 23, 2010 | 5.352 | 5.436 | 5.267 | 5.429 | 32,829,938 | +0.08(+1.44%) |
Mar 22, 2010 | 5.120 | 5.366 | 5.029 | 5.352 | 28,194,286 | +0.17(+3.25%) |
Mar 19, 2010 | 5.302 | 5.338 | 5.141 | 5.183 | 32,273,784 | -0.08(-1.60%) |
Mar 18, 2010 | 5.429 | 5.436 | 5.155 | 5.267 | 37,908,220 | -0.14(-2.60%) |
Mar 17, 2010 | 5.338 | 5.453 | 5.302 | 5.408 | 35,916,216 | +0.13(+2.53%) |
Mar 16, 2010 | 5.127 | 5.288 | 5.064 | 5.274 | 31,803,848 | +0.20(+4.02%) |
Mar 15, 2010 | 5.050 | 5.085 | 5.022 | 5.071 | 28,484,510 | -0.08(-1.50%) |
Mar 12, 2010 | 5.267 | 5.288 | 5.099 | 5.148 | 41,363,752 | -0.03(-0.54%) |
Mar 11, 2010 | 5.148 | 5.232 | 5.085 | 5.176 | 35,548,300 | +0.06(+1.23%) |
Mar 10, 2010 | 4.916 | 5.344 | 4.867 | 5.113 | 58,128,500 | +0.27(+5.50%) |
Mar 09, 2010 | 4.860 | 4.909 | 4.741 | 4.846 | 32,790,668 | -0.06(-1.29%) |
Mar 08, 2010 | 4.783 | 4.923 | 4.783 | 4.909 | 27,109,466 | +0.11(+2.34%) |
Mar 05, 2010 | 4.727 | 4.804 | 4.692 | 4.797 | 26,916,768 | +0.12(+2.55%) |
Mar 04, 2010 | 4.643 | 4.699 | 4.615 | 4.678 | 16,876,508 | +0.04(+0.76%) |
Mar 03, 2010 | 4.636 | 4.692 | 4.622 | 4.643 | 18,393,180 | +0.01(+0.15%) |
Mar 02, 2010 | 4.678 | 4.734 | 4.601 | 4.636 | 23,109,284 | -0.03(-0.60%) |
Mar 01, 2010 | 4.741 | 4.790 | 4.594 | 4.664 | 23,229,528 | -0.07(-1.48%) |
Feb 26, 2010 | 4.587 | 4.748 | 4.559 | 4.734 | 28,315,674 | +0.15(+3.21%) |
Feb 25, 2010 | 4.545 | 4.608 | 4.489 | 4.587 | 26,809,260 | -0.07(-1.51%) |
Feb 24, 2010 | 4.594 | 4.699 | 4.580 | 4.657 | 28,826,524 | +0.08(+1.68%) |
Feb 23, 2010 | 4.720 | 4.741 | 4.559 | 4.580 | 29,735,358 | -0.20(-4.11%) |
Feb 22, 2010 | 4.629 | 4.818 | 4.608 | 4.776 | 33,834,756 | +0.17(+3.65%) |
Feb 19, 2010 | 4.489 | 4.643 | 4.482 | 4.608 | 20,653,886 | +0.11(+2.34%) |
Feb 18, 2010 | 4.496 | 4.531 | 4.425 | 4.503 | 27,020,038 | -0.03(-0.62%) |
Feb 17, 2010 | 4.671 | 4.699 | 4.503 | 4.531 | 23,575,782 | -0.11(-2.42%) |
Feb 16, 2010 | 4.454 | 4.664 | 4.489 | 4.643 | 25,355,036 | +0.19(+4.25%) |
Feb 12, 2010 | 4.432 | 4.454 | 4.454 | 4.454 | 31,548,666 | -0.02(-0.47%) |
Feb 11, 2010 | 4.503 | 4.566 | 4.461 | 4.475 | 28,070,658 | +0.01(+0.31%) |
Feb 10, 2010 | 4.397 | 4.545 | 4.383 | 4.461 | 25,832,982 | +0.05(+1.11%) |
Feb 09, 2010 | 4.432 | 4.524 | 4.383 | 4.411 | 31,228,306 | +0.13(+2.95%) |
Feb 08, 2010 | 4.334 | 4.517 | 4.250 | 4.285 | 36,016,848 | -0.05(-1.13%) |
Feb 05, 2010 | 4.299 | 4.376 | 4.145 | 4.334 | 35,393,268 | +0.04(+0.98%) |
Feb 04, 2010 | 4.439 | 4.447 | 4.229 | 4.292 | 58,668,148 | -0.19(-4.23%) |
Feb 03, 2010 | 4.545 | 4.594 | 4.404 | 4.482 | 49,008,600 | -0.13(-2.89%) |
Feb 02, 2010 | 4.692 | 4.755 | 4.559 | 4.615 | 50,862,224 | -0.02(-0.38%) |