Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.216 | 6.235 | 5.779 | 5.811 | 18,174,376 | -0.38(-6.21%) |
Apr 29, 2010 | 5.909 | 6.326 | 5.909 | 6.196 | 19,906,848 | +0.15(+2.48%) |
Apr 28, 2010 | 6.209 | 6.274 | 5.981 | 6.046 | 16,076,081 | -0.10(-1.59%) |
Apr 27, 2010 | 6.372 | 6.411 | 6.105 | 6.144 | 12,481,571 | -0.29(-4.56%) |
Apr 26, 2010 | 6.379 | 6.450 | 6.353 | 6.437 | 9,337,732 | +0.09(+1.44%) |
Apr 23, 2010 | 6.431 | 6.450 | 6.300 | 6.346 | 9,731,057 | -0.08(-1.22%) |
Apr 22, 2010 | 6.261 | 6.431 | 6.196 | 6.424 | 9,526,135 | +0.14(+2.18%) |
Apr 21, 2010 | 6.287 | 6.392 | 6.183 | 6.287 | 32,317 | -0.07(-1.03%) |
Apr 20, 2010 | 6.157 | 6.476 | 6.150 | 6.353 | 25,313,700 | +0.44(+7.51%) |
Apr 19, 2010 | 5.824 | 5.929 | 5.687 | 5.909 | 7,996,234 | +0.07(+1.12%) |
Apr 16, 2010 | 5.981 | 6.023 | 5.805 | 5.844 | 7,618,782 | -0.17(-2.82%) |
Apr 15, 2010 | 5.902 | 6.066 | 5.844 | 6.013 | 7,978,535 | +0.11(+1.88%) |
Apr 14, 2010 | 5.635 | 6.059 | 5.635 | 5.902 | 17,732,170 | +0.27(+4.75%) |
Apr 13, 2010 | 5.720 | 5.766 | 5.624 | 5.635 | 4,072,512 | -0.08(-1.48%) |
Apr 12, 2010 | 5.720 | 5.752 | 5.642 | 5.720 | 7,279,815 | +0.03(+0.57%) |
Apr 09, 2010 | 5.537 | 5.752 | 5.485 | 5.687 | 9,920,350 | +0.16(+2.95%) |
Apr 08, 2010 | 5.550 | 5.557 | 5.439 | 5.524 | 6,046,686 | -0.05(-0.82%) |
Apr 07, 2010 | 5.563 | 5.622 | 5.531 | 5.570 | 5,781,749 | +0.01(+0.23%) |
Apr 06, 2010 | 5.622 | 5.655 | 5.557 | 5.557 | 6,903,725 | -0.05(-0.93%) |
Apr 05, 2010 | 5.544 | 5.655 | 5.511 | 5.609 | 5,271,648 | +0.07(+1.30%) |
Apr 01, 2010 | 5.479 | 5.537 | 5.537 | 5.537 | 6,295,076 | +0.11(+2.04%) |
Mar 31, 2010 | 5.537 | 5.602 | 5.420 | 5.426 | 7,578,387 | -0.12(-2.12%) |
Mar 30, 2010 | 5.537 | 5.596 | 5.439 | 5.544 | 6,668,405 | +0.01(+0.12%) |
Mar 29, 2010 | 5.465 | 5.576 | 5.413 | 5.537 | 7,722,947 | +0.10(+1.92%) |
Mar 26, 2010 | 5.479 | 5.586 | 5.433 | 5.433 | 7,944,476 | -0.04(-0.72%) |
Mar 25, 2010 | 5.642 | 5.642 | 5.452 | 5.472 | 6,144,946 | -0.09(-1.64%) |
Mar 24, 2010 | 5.694 | 5.694 | 5.472 | 5.563 | 13,904,604 | -0.17(-2.96%) |
Mar 23, 2010 | 5.700 | 5.785 | 5.518 | 5.733 | 8,424,550 | +0.04(+0.69%) |
Mar 22, 2010 | 5.563 | 5.733 | 5.498 | 5.694 | 7,728,686 | +0.08(+1.39%) |
Mar 19, 2010 | 5.661 | 5.707 | 5.563 | 5.616 | 7,850,592 | -0.02(-0.35%) |
Mar 18, 2010 | 5.550 | 5.668 | 5.531 | 5.635 | 9,319,608 | +0.07(+1.17%) |
Mar 17, 2010 | 5.511 | 5.596 | 5.491 | 5.570 | 8,752,617 | +0.07(+1.30%) |
Mar 16, 2010 | 5.452 | 5.498 | 5.407 | 5.498 | 4,225,323 | +0.06(+1.08%) |
Mar 15, 2010 | 5.410 | 5.446 | 5.394 | 5.439 | 9,826,292 | -0.05(-0.95%) |
Mar 12, 2010 | 5.537 | 5.583 | 5.430 | 5.492 | 13,745,057 | -0.07(-1.29%) |
Mar 11, 2010 | 5.583 | 5.609 | 5.335 | 5.563 | 5,107,657 | -0.03(-0.58%) |
Mar 10, 2010 | 5.524 | 5.642 | 5.446 | 5.596 | 5,591,495 | +0.04(+0.70%) |
Mar 09, 2010 | 5.485 | 5.580 | 5.459 | 5.557 | 8,540,280 | +0.01(+0.12%) |
Mar 08, 2010 | 5.511 | 5.648 | 5.459 | 5.550 | 11,776,470 | +0.04(+0.71%) |
Mar 05, 2010 | 5.433 | 5.580 | 5.426 | 5.511 | 15,687,167 | +0.10(+1.93%) |
Mar 04, 2010 | 5.335 | 5.433 | 5.296 | 5.407 | 9,275,550 | +0.07(+1.34%) |
Mar 03, 2010 | 5.348 | 5.472 | 5.283 | 5.335 | 13,617,390 | +0.01(+0.12%) |
Mar 02, 2010 | 5.335 | 5.459 | 5.283 | 5.329 | 15,889,654 | -0.06(-1.09%) |
Mar 01, 2010 | 4.905 | 5.472 | 4.905 | 5.387 | 39,770,068 | +0.50(+10.13%) |
Feb 26, 2010 | 4.494 | 5.029 | 4.415 | 4.892 | 49,505,096 | +0.49(+11.11%) |
Feb 25, 2010 | 4.357 | 4.415 | 4.298 | 4.402 | 20,536,748 | -0.05(-1.03%) |
Feb 24, 2010 | 4.474 | 4.539 | 4.409 | 4.448 | 13,259,083 | -0.02(-0.44%) |
Feb 23, 2010 | 4.611 | 4.611 | 4.409 | 4.468 | 10,517,506 | -0.14(-2.97%) |
Feb 22, 2010 | 4.663 | 4.683 | 4.539 | 4.605 | 4,921,107 | -0.03(-0.70%) |
Feb 19, 2010 | 4.598 | 4.689 | 4.579 | 4.637 | 4,851,233 | +0.01(+0.28%) |
Feb 18, 2010 | 4.552 | 4.644 | 4.513 | 4.624 | 7,128,434 | +0.07(+1.58%) |
Feb 17, 2010 | 4.461 | 4.579 | 4.461 | 4.552 | 9,079,770 | +0.07(+1.60%) |
Feb 16, 2010 | 4.448 | 4.500 | 4.415 | 4.481 | 6,564,637 | +0.10(+2.23%) |
Feb 12, 2010 | 4.370 | 4.383 | 4.383 | 4.383 | 8,402,532 | -0.01(-0.15%) |
Feb 11, 2010 | 4.233 | 4.409 | 4.174 | 4.389 | 9,594,544 | +0.15(+3.54%) |
Feb 10, 2010 | 4.148 | 4.344 | 4.128 | 4.239 | 12,115,675 | +0.07(+1.56%) |
Feb 09, 2010 | 4.200 | 4.239 | 4.115 | 4.174 | 12,870,560 | +0.03(+0.79%) |
Feb 08, 2010 | 4.200 | 4.246 | 4.101 | 4.142 | 11,072,525 | -0.03(-0.63%) |
Feb 05, 2010 | 4.285 | 4.285 | 4.050 | 4.168 | 16,023,227 | -0.01(-0.31%) |
Feb 04, 2010 | 4.324 | 4.350 | 4.155 | 4.181 | 9,770,123 | -0.18(-4.19%) |
Feb 03, 2010 | 4.389 | 4.487 | 4.298 | 4.363 | 8,057,156 | -0.02(-0.45%) |
Feb 02, 2010 | 4.324 | 4.409 | 4.252 | 4.383 | 9,241,701 | +0.08(+1.74%) |