Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.013 | 6.156 | 5.427 | 5.460 | 35,101,072 | -0.59(-9.71%) |
Apr 29, 2010 | 5.499 | 6.054 | 5.499 | 6.047 | 36,961,140 | +0.72(+13.57%) |
Apr 28, 2010 | 5.467 | 5.474 | 5.251 | 5.324 | 30,363,464 | +0.04(+0.74%) |
Apr 27, 2010 | 5.698 | 5.845 | 5.256 | 5.285 | 3,932 | -0.55(-9.45%) |
Apr 26, 2010 | 5.756 | 5.950 | 5.673 | 5.837 | 35,936,272 | +0.15(+2.63%) |
Apr 23, 2010 | 5.515 | 5.703 | 5.356 | 5.687 | 43,323,060 | +0.20(+3.65%) |
Apr 22, 2010 | 5.096 | 5.531 | 5.023 | 5.487 | 30,449,274 | +0.28(+5.39%) |
Apr 21, 2010 | 4.928 | 5.315 | 4.928 | 5.206 | 28,946,362 | +0.25(+4.99%) |
Apr 20, 2010 | 4.816 | 4.959 | 4.658 | 4.959 | 18,618,250 | +0.24(+5.06%) |
Apr 19, 2010 | 4.570 | 4.842 | 4.520 | 4.720 | 25,521,998 | +0.07(+1.41%) |
Apr 16, 2010 | 4.983 | 5.107 | 4.637 | 4.654 | 44,558,356 | -0.37(-7.39%) |
Apr 15, 2010 | 5.376 | 5.418 | 5.001 | 5.025 | 26,621,740 | -0.42(-7.77%) |
Apr 14, 2010 | 5.576 | 5.576 | 5.365 | 5.449 | 22,743,714 | +0.01(+0.24%) |
Apr 13, 2010 | 5.071 | 5.489 | 5.057 | 5.436 | 25,838,412 | +0.37(+7.39%) |
Apr 12, 2010 | 5.237 | 5.237 | 5.054 | 5.062 | 13,531,075 | -0.13(-2.52%) |
Apr 09, 2010 | 5.008 | 5.200 | 4.928 | 5.193 | 17,449,922 | +0.26(+5.26%) |
Apr 08, 2010 | 4.882 | 4.982 | 4.846 | 4.933 | 16,213,993 | -0.00(-0.09%) |
Apr 07, 2010 | 5.266 | 5.294 | 4.871 | 4.937 | 27,206,828 | -0.35(-6.65%) |
Apr 06, 2010 | 4.907 | 5.323 | 4.869 | 5.289 | 26,233,124 | +0.36(+7.34%) |
Apr 05, 2010 | 4.704 | 4.971 | 4.662 | 4.927 | 18,786,248 | +0.30(+6.47%) |
Apr 01, 2010 | 4.679 | 4.628 | 4.628 | 4.628 | 225,383,552 | +0.05(+1.04%) |
Mar 31, 2010 | 4.666 | 4.743 | 4.569 | 4.580 | 14,727,599 | -0.15(-3.16%) |
Mar 30, 2010 | 4.765 | 4.808 | 4.674 | 4.730 | 13,300,665 | -0.00(-0.05%) |
Mar 29, 2010 | 4.817 | 4.817 | 4.654 | 4.732 | 12,660,128 | +0.00(+0.00%) |
Mar 26, 2010 | 4.851 | 4.931 | 4.672 | 4.732 | 20,775,226 | -0.09(-1.85%) |
Mar 25, 2010 | 4.856 | 5.064 | 4.800 | 4.821 | 26,947,318 | +0.06(+1.31%) |
Mar 24, 2010 | 4.612 | 4.849 | 4.612 | 4.759 | 19,571,308 | +0.07(+1.60%) |
Mar 23, 2010 | 4.727 | 4.728 | 4.544 | 4.684 | 20,700,114 | -0.09(-1.98%) |
Mar 22, 2010 | 4.507 | 4.824 | 4.488 | 4.779 | 25,189,340 | +0.17(+3.65%) |
Mar 19, 2010 | 4.774 | 4.824 | 4.597 | 4.611 | 19,827,948 | -0.16(-3.29%) |
Mar 18, 2010 | 4.806 | 4.904 | 4.743 | 4.768 | 18,851,922 | -0.06(-1.14%) |
Mar 17, 2010 | 4.704 | 4.871 | 4.644 | 4.823 | 33,685,464 | +0.18(+3.79%) |
Mar 16, 2010 | 4.402 | 4.679 | 4.337 | 4.647 | 25,407,992 | +0.32(+7.39%) |
Mar 15, 2010 | 4.233 | 4.378 | 4.217 | 4.327 | 20,428,570 | -0.03(-0.72%) |
Mar 12, 2010 | 4.357 | 4.430 | 4.250 | 4.358 | 17,926,510 | +0.10(+2.32%) |
Mar 11, 2010 | 4.121 | 4.266 | 4.074 | 4.259 | 21,268,212 | +0.08(+1.87%) |
Mar 10, 2010 | 4.133 | 4.237 | 4.058 | 4.181 | 27,134,706 | +0.09(+2.13%) |
Mar 09, 2010 | 4.017 | 4.253 | 3.967 | 4.094 | 25,385,694 | +0.04(+1.11%) |
Mar 08, 2010 | 3.903 | 4.085 | 3.903 | 4.049 | 27,514,278 | +0.14(+3.59%) |
Mar 05, 2010 | 3.667 | 3.943 | 3.642 | 3.909 | 30,567,840 | +0.30(+8.22%) |
Mar 04, 2010 | 3.558 | 3.636 | 3.555 | 3.612 | 20,455,822 | +0.05(+1.28%) |
Mar 03, 2010 | 3.615 | 3.634 | 3.545 | 3.566 | 18,088,964 | -0.02(-0.62%) |
Mar 02, 2010 | 3.627 | 3.647 | 3.560 | 3.588 | 26,690,600 | +0.01(+0.33%) |
Mar 01, 2010 | 3.539 | 3.624 | 3.518 | 3.576 | 17,606,280 | +0.07(+2.13%) |
Feb 26, 2010 | 3.526 | 3.611 | 3.451 | 3.502 | 22,623,142 | -0.00(-0.10%) |
Feb 25, 2010 | 3.344 | 3.523 | 3.283 | 3.505 | 20,312,598 | +0.04(+1.26%) |
Feb 24, 2010 | 3.397 | 3.464 | 3.359 | 3.462 | 13,032,267 | +0.09(+2.77%) |
Feb 23, 2010 | 3.406 | 3.474 | 3.335 | 3.368 | 17,342,562 | -0.09(-2.57%) |
Feb 22, 2010 | 3.425 | 3.506 | 3.388 | 3.457 | 25,433,946 | +0.05(+1.58%) |
Feb 19, 2010 | 3.358 | 3.464 | 3.320 | 3.403 | 25,112,970 | +0.01(+0.36%) |
Feb 18, 2010 | 3.226 | 3.431 | 3.191 | 3.391 | 26,456,416 | +0.13(+3.83%) |
Feb 17, 2010 | 3.204 | 3.298 | 3.187 | 3.266 | 22,686,022 | +0.10(+3.01%) |
Feb 16, 2010 | 3.015 | 3.183 | 3.002 | 3.170 | 32,189,554 | +0.25(+8.70%) |
Feb 12, 2010 | 2.722 | 2.917 | 2.917 | 2.917 | 723,341,504 | +0.09(+3.06%) |
Feb 11, 2010 | 2.748 | 2.831 | 2.647 | 2.830 | 21,180,006 | +0.07(+2.64%) |
Feb 10, 2010 | 2.722 | 2.848 | 2.596 | 2.757 | 23,511,470 | +0.02(+0.57%) |
Feb 09, 2010 | 2.880 | 2.891 | 2.673 | 2.742 | 34,531,872 | -0.01(-0.41%) |
Feb 08, 2010 | 2.995 | 3.022 | 2.744 | 2.753 | 20,700,586 | -0.22(-7.37%) |
Feb 05, 2010 | 2.861 | 2.998 | 2.708 | 2.972 | 30,421,038 | +0.16(+5.61%) |
Feb 04, 2010 | 3.062 | 3.083 | 2.807 | 2.814 | 29,214,840 | -0.34(-10.79%) |
Feb 03, 2010 | 3.292 | 3.292 | 3.101 | 3.155 | 17,286,916 | -0.17(-5.09%) |
Feb 02, 2010 | 3.219 | 3.362 | 3.106 | 3.324 | 21,676,374 | +0.14(+4.24%) |