Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.219 | 6.239 | 5.782 | 5.814 | 18,164,048 | -0.39(-6.21%) |
Apr 29, 2010 | 5.912 | 6.330 | 5.912 | 6.199 | 19,895,536 | +0.15(+2.48%) |
Apr 28, 2010 | 6.213 | 6.278 | 5.984 | 6.049 | 16,066,946 | -0.10(-1.59%) |
Apr 27, 2010 | 6.376 | 6.415 | 6.108 | 6.147 | 12,474,478 | -0.29(-4.56%) |
Apr 26, 2010 | 6.382 | 6.454 | 6.356 | 6.441 | 9,332,426 | +0.09(+1.44%) |
Apr 23, 2010 | 6.434 | 6.454 | 6.304 | 6.350 | 9,725,528 | -0.08(-1.22%) |
Apr 22, 2010 | 6.265 | 6.434 | 6.199 | 6.428 | 9,520,722 | +0.14(+2.18%) |
Apr 21, 2010 | 6.291 | 6.395 | 6.186 | 6.291 | 32,299 | -0.07(-1.03%) |
Apr 20, 2010 | 6.160 | 6.480 | 6.154 | 6.356 | 25,299,316 | +0.44(+7.51%) |
Apr 19, 2010 | 5.828 | 5.932 | 5.690 | 5.912 | 7,991,690 | +0.07(+1.12%) |
Apr 16, 2010 | 5.984 | 6.027 | 5.808 | 5.847 | 7,614,453 | -0.17(-2.82%) |
Apr 15, 2010 | 5.906 | 6.069 | 5.847 | 6.017 | 7,974,002 | +0.11(+1.88%) |
Apr 14, 2010 | 5.638 | 6.062 | 5.638 | 5.906 | 17,722,094 | +0.27(+4.75%) |
Apr 13, 2010 | 5.723 | 5.769 | 5.627 | 5.638 | 4,070,198 | -0.08(-1.48%) |
Apr 12, 2010 | 5.723 | 5.756 | 5.645 | 5.723 | 7,275,679 | +0.03(+0.57%) |
Apr 09, 2010 | 5.540 | 5.756 | 5.488 | 5.690 | 9,914,713 | +0.16(+2.95%) |
Apr 08, 2010 | 5.553 | 5.560 | 5.443 | 5.527 | 6,043,250 | -0.05(-0.82%) |
Apr 07, 2010 | 5.566 | 5.625 | 5.534 | 5.573 | 5,778,464 | +0.01(+0.23%) |
Apr 06, 2010 | 5.625 | 5.658 | 5.560 | 5.560 | 6,899,802 | -0.05(-0.93%) |
Apr 05, 2010 | 5.547 | 5.658 | 5.514 | 5.612 | 5,268,653 | +0.07(+1.30%) |
Apr 01, 2010 | 5.482 | 5.540 | 5.540 | 5.540 | 6,291,499 | +0.11(+2.04%) |
Mar 31, 2010 | 5.540 | 5.606 | 5.423 | 5.429 | 7,574,081 | -0.12(-2.12%) |
Mar 30, 2010 | 5.540 | 5.599 | 5.443 | 5.547 | 6,664,616 | +0.01(+0.12%) |
Mar 29, 2010 | 5.469 | 5.580 | 5.416 | 5.540 | 7,718,559 | +0.10(+1.92%) |
Mar 26, 2010 | 5.482 | 5.589 | 5.436 | 5.436 | 7,939,962 | -0.04(-0.72%) |
Mar 25, 2010 | 5.645 | 5.645 | 5.456 | 5.475 | 6,141,454 | -0.09(-1.64%) |
Mar 24, 2010 | 5.697 | 5.697 | 5.475 | 5.566 | 13,896,703 | -0.17(-2.96%) |
Mar 23, 2010 | 5.704 | 5.788 | 5.521 | 5.736 | 8,419,763 | +0.04(+0.69%) |
Mar 22, 2010 | 5.566 | 5.736 | 5.501 | 5.697 | 7,724,294 | +0.08(+1.39%) |
Mar 19, 2010 | 5.664 | 5.710 | 5.566 | 5.619 | 7,846,131 | -0.02(-0.35%) |
Mar 18, 2010 | 5.553 | 5.671 | 5.534 | 5.638 | 9,314,312 | +0.07(+1.17%) |
Mar 17, 2010 | 5.514 | 5.599 | 5.495 | 5.573 | 8,747,643 | +0.07(+1.30%) |
Mar 16, 2010 | 5.456 | 5.501 | 5.410 | 5.501 | 4,222,922 | +0.06(+1.08%) |
Mar 15, 2010 | 5.413 | 5.449 | 5.397 | 5.443 | 9,820,709 | -0.05(-0.95%) |
Mar 12, 2010 | 5.540 | 5.586 | 5.433 | 5.495 | 13,737,247 | -0.07(-1.29%) |
Mar 11, 2010 | 5.586 | 5.612 | 5.338 | 5.566 | 5,104,755 | -0.03(-0.58%) |
Mar 10, 2010 | 5.527 | 5.645 | 5.449 | 5.599 | 5,588,318 | +0.04(+0.70%) |
Mar 09, 2010 | 5.488 | 5.583 | 5.462 | 5.560 | 8,535,427 | +0.01(+0.12%) |
Mar 08, 2010 | 5.514 | 5.651 | 5.462 | 5.553 | 11,769,779 | +0.04(+0.71%) |
Mar 05, 2010 | 5.436 | 5.583 | 5.429 | 5.514 | 15,678,253 | +0.10(+1.93%) |
Mar 04, 2010 | 5.338 | 5.436 | 5.299 | 5.410 | 9,270,279 | +0.07(+1.34%) |
Mar 03, 2010 | 5.351 | 5.475 | 5.286 | 5.338 | 13,609,653 | +0.01(+0.12%) |
Mar 02, 2010 | 5.338 | 5.462 | 5.286 | 5.332 | 15,880,626 | -0.06(-1.09%) |
Mar 01, 2010 | 4.907 | 5.475 | 4.907 | 5.390 | 39,747,468 | +0.50(+10.13%) |
Feb 26, 2010 | 4.496 | 5.031 | 4.418 | 4.894 | 49,476,968 | +0.49(+11.11%) |
Feb 25, 2010 | 4.359 | 4.418 | 4.301 | 4.405 | 20,525,080 | -0.05(-1.03%) |
Feb 24, 2010 | 4.477 | 4.542 | 4.411 | 4.451 | 13,251,549 | -0.02(-0.44%) |
Feb 23, 2010 | 4.614 | 4.614 | 4.411 | 4.470 | 10,511,530 | -0.14(-2.97%) |
Feb 22, 2010 | 4.666 | 4.686 | 4.542 | 4.607 | 4,918,310 | -0.03(-0.70%) |
Feb 19, 2010 | 4.601 | 4.692 | 4.581 | 4.640 | 4,848,477 | +0.01(+0.28%) |
Feb 18, 2010 | 4.555 | 4.646 | 4.516 | 4.627 | 7,124,384 | +0.07(+1.58%) |
Feb 17, 2010 | 4.464 | 4.581 | 4.464 | 4.555 | 9,074,611 | +0.07(+1.60%) |
Feb 16, 2010 | 4.451 | 4.503 | 4.418 | 4.483 | 6,560,907 | +0.10(+2.23%) |
Feb 12, 2010 | 4.372 | 4.385 | 4.385 | 4.385 | 8,397,758 | -0.01(-0.15%) |
Feb 11, 2010 | 4.235 | 4.411 | 4.177 | 4.392 | 9,589,093 | +0.15(+3.54%) |
Feb 10, 2010 | 4.150 | 4.346 | 4.131 | 4.242 | 12,108,791 | +0.07(+1.56%) |
Feb 09, 2010 | 4.203 | 4.242 | 4.118 | 4.177 | 12,863,247 | +0.03(+0.79%) |
Feb 08, 2010 | 4.203 | 4.248 | 4.103 | 4.144 | 11,066,233 | -0.03(-0.63%) |
Feb 05, 2010 | 4.287 | 4.287 | 4.053 | 4.170 | 16,014,122 | -0.01(-0.31%) |
Feb 04, 2010 | 4.327 | 4.353 | 4.157 | 4.183 | 9,764,572 | -0.18(-4.19%) |
Feb 03, 2010 | 4.392 | 4.490 | 4.301 | 4.366 | 8,052,578 | -0.02(-0.45%) |
Feb 02, 2010 | 4.327 | 4.411 | 4.255 | 4.385 | 9,236,450 | +0.08(+1.74%) |