Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.227 | 6.344 | 6.174 | 6.195 | 42,674,576 | -0.01(-0.14%) |
Apr 29, 2010 | 6.118 | 6.258 | 6.072 | 6.204 | 45,595,548 | +0.19(+3.09%) |
Apr 28, 2010 | 6.004 | 6.044 | 5.858 | 6.018 | 40,476,116 | +0.14(+2.43%) |
Apr 27, 2010 | 6.081 | 6.090 | 5.867 | 5.875 | 35,263 | -0.27(-4.42%) |
Apr 26, 2010 | 6.178 | 6.227 | 6.121 | 6.147 | 19,956,100 | +0.00(+0.05%) |
Apr 23, 2010 | 6.112 | 6.167 | 6.055 | 6.144 | 23,863,950 | -0.01(-0.23%) |
Apr 22, 2010 | 6.107 | 6.178 | 6.007 | 6.158 | 32,054,100 | +0.05(+0.75%) |
Apr 21, 2010 | 6.210 | 6.250 | 6.001 | 6.112 | 36,325,876 | -0.10(-1.61%) |
Apr 20, 2010 | 6.221 | 6.255 | 6.141 | 6.212 | 50,552 | +0.05(+0.88%) |
Apr 19, 2010 | 6.204 | 6.267 | 6.078 | 6.158 | 56,083,032 | -0.09(-1.51%) |
Apr 16, 2010 | 6.410 | 6.430 | 6.172 | 6.252 | 49,108,476 | -0.21(-3.27%) |
Apr 15, 2010 | 6.458 | 6.564 | 6.447 | 6.464 | 37,361,232 | +0.03(+0.53%) |
Apr 14, 2010 | 6.433 | 6.544 | 6.413 | 6.430 | 53,979,916 | +0.01(+0.09%) |
Apr 13, 2010 | 6.464 | 6.473 | 6.364 | 6.424 | 24,821,020 | -0.01(-0.18%) |
Apr 12, 2010 | 6.515 | 6.515 | 6.427 | 6.435 | 20,984,908 | -0.06(-0.97%) |
Apr 09, 2010 | 6.424 | 6.515 | 6.415 | 6.498 | 31,595,682 | +0.04(+0.66%) |
Apr 08, 2010 | 6.235 | 6.490 | 6.204 | 6.455 | 39,330,104 | +0.19(+3.06%) |
Apr 07, 2010 | 6.381 | 6.381 | 6.221 | 6.264 | 33,512,016 | -0.13(-2.06%) |
Apr 06, 2010 | 6.370 | 6.455 | 6.353 | 6.395 | 33,255,902 | -0.03(-0.49%) |
Apr 05, 2010 | 6.387 | 6.481 | 6.373 | 6.427 | 30,695,956 | +0.02(+0.36%) |
Apr 01, 2010 | 6.341 | 6.404 | 6.404 | 6.404 | 50,299,068 | +0.12(+1.91%) |
Mar 31, 2010 | 6.155 | 6.312 | 6.155 | 6.284 | 38,869,344 | +0.15(+2.47%) |
Mar 30, 2010 | 6.121 | 6.150 | 6.064 | 6.132 | 37,211,284 | +0.05(+0.85%) |
Mar 29, 2010 | 5.955 | 6.092 | 5.947 | 6.081 | 39,000,616 | +0.20(+3.40%) |
Mar 26, 2010 | 5.832 | 5.901 | 5.798 | 5.881 | 47,467,900 | +0.07(+1.23%) |
Mar 25, 2010 | 5.872 | 5.950 | 5.807 | 5.810 | 44,707,496 | +0.00(+0.00%) |
Mar 24, 2010 | 5.867 | 5.935 | 5.795 | 5.810 | 32,883,120 | -0.17(-2.91%) |
Mar 23, 2010 | 6.018 | 6.021 | 5.911 | 5.984 | 25,870,524 | +0.02(+0.29%) |
Mar 22, 2010 | 5.795 | 5.978 | 5.775 | 5.967 | 33,237,466 | +0.11(+1.90%) |
Mar 19, 2010 | 5.952 | 5.975 | 5.810 | 5.855 | 38,280,272 | -0.09(-1.54%) |
Mar 18, 2010 | 5.998 | 6.012 | 5.872 | 5.947 | 32,545,386 | -0.09(-1.42%) |
Mar 17, 2010 | 6.184 | 6.198 | 6.015 | 6.032 | 41,928,740 | -0.09(-1.49%) |
Mar 16, 2010 | 6.095 | 6.164 | 6.055 | 6.124 | 36,350,316 | +0.03(+0.52%) |
Mar 15, 2010 | 6.044 | 6.112 | 6.038 | 6.092 | 21,927,816 | +0.01(+0.14%) |
Mar 12, 2010 | 6.215 | 6.215 | 6.051 | 6.084 | 29,285,318 | -0.08(-1.25%) |
Mar 11, 2010 | 6.058 | 6.164 | 6.027 | 6.161 | 27,491,276 | +0.05(+0.84%) |
Mar 10, 2010 | 6.092 | 6.215 | 6.070 | 6.110 | 33,877,996 | +0.02(+0.33%) |
Mar 09, 2010 | 5.915 | 6.141 | 5.884 | 6.090 | 39,162,856 | +0.12(+2.06%) |
Mar 08, 2010 | 6.027 | 6.055 | 5.947 | 5.967 | 28,402,850 | -0.04(-0.67%) |
Mar 05, 2010 | 5.984 | 6.021 | 5.941 | 6.007 | 30,352,786 | +0.08(+1.35%) |
Mar 04, 2010 | 5.978 | 6.004 | 5.862 | 5.927 | 27,406,594 | +0.00(+0.05%) |
Mar 03, 2010 | 5.932 | 6.078 | 5.887 | 5.924 | 48,961,116 | -0.01(-0.14%) |
Mar 02, 2010 | 5.895 | 5.961 | 5.872 | 5.932 | 35,845,128 | +0.11(+1.81%) |
Mar 01, 2010 | 5.772 | 5.847 | 5.772 | 5.827 | 37,376,680 | +0.12(+2.15%) |
Feb 26, 2010 | 5.598 | 5.724 | 5.538 | 5.704 | 32,623,776 | +0.11(+2.04%) |
Feb 25, 2010 | 5.404 | 5.652 | 5.398 | 5.590 | 54,401,612 | +0.02(+0.31%) |
Feb 24, 2010 | 5.652 | 5.675 | 5.558 | 5.572 | 38,008,956 | -0.05(-0.86%) |
Feb 23, 2010 | 5.707 | 5.752 | 5.561 | 5.621 | 37,435,364 | -0.19(-3.25%) |
Feb 22, 2010 | 5.907 | 5.967 | 5.795 | 5.810 | 21,487,520 | -0.13(-2.12%) |
Feb 19, 2010 | 5.847 | 5.984 | 5.847 | 5.935 | 23,092,306 | -0.02(-0.38%) |
Feb 18, 2010 | 5.855 | 6.001 | 5.838 | 5.958 | 23,611,758 | +0.05(+0.77%) |
Feb 17, 2010 | 5.915 | 5.947 | 5.841 | 5.912 | 23,567,652 | +0.07(+1.27%) |
Feb 16, 2010 | 5.878 | 5.878 | 5.741 | 5.838 | 17,632,920 | +0.11(+1.90%) |
Feb 12, 2010 | 5.564 | 5.730 | 5.730 | 5.730 | 33,773,120 | -0.03(-0.50%) |
Feb 11, 2010 | 5.561 | 5.782 | 5.515 | 5.758 | 34,823,696 | +0.14(+2.49%) |
Feb 10, 2010 | 5.612 | 5.664 | 5.538 | 5.618 | 38,684,052 | +0.01(+0.20%) |
Feb 09, 2010 | 5.504 | 5.661 | 5.458 | 5.607 | 72,533,808 | +0.35(+6.69%) |
Feb 08, 2010 | 5.309 | 5.404 | 5.247 | 5.255 | 48,605,016 | -0.05(-0.97%) |
Feb 05, 2010 | 5.401 | 5.461 | 5.104 | 5.307 | 96,966,856 | -0.13(-2.31%) |
Feb 04, 2010 | 5.598 | 5.608 | 5.367 | 5.432 | 59,898,512 | -0.30(-5.28%) |
Feb 03, 2010 | 5.815 | 5.815 | 5.678 | 5.735 | 29,687,234 | -0.12(-2.10%) |
Feb 02, 2010 | 5.815 | 5.884 | 5.712 | 5.858 | 35,918,624 | +0.22(+3.90%) |