Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.592 | 5.697 | 5.545 | 5.564 | 47,516,556 | -0.01(-0.14%) |
Apr 29, 2010 | 5.495 | 5.620 | 5.454 | 5.572 | 50,768,952 | +0.17(+3.09%) |
Apr 28, 2010 | 5.392 | 5.428 | 5.261 | 5.405 | 45,068,652 | +0.13(+2.43%) |
Apr 27, 2010 | 5.461 | 5.469 | 5.269 | 5.277 | 39,264 | -0.24(-4.42%) |
Apr 26, 2010 | 5.549 | 5.592 | 5.497 | 5.520 | 22,220,376 | +0.00(+0.05%) |
Apr 23, 2010 | 5.490 | 5.538 | 5.438 | 5.518 | 26,571,622 | -0.01(-0.23%) |
Apr 22, 2010 | 5.484 | 5.549 | 5.395 | 5.531 | 35,691,052 | +0.04(+0.75%) |
Apr 21, 2010 | 5.577 | 5.613 | 5.390 | 5.490 | 40,447,512 | -0.09(-1.61%) |
Apr 20, 2010 | 5.587 | 5.618 | 5.515 | 5.579 | 56,288 | +0.05(+0.88%) |
Apr 19, 2010 | 5.572 | 5.628 | 5.459 | 5.531 | 62,446,376 | -0.08(-1.51%) |
Apr 16, 2010 | 5.757 | 5.774 | 5.543 | 5.615 | 54,680,468 | -0.19(-3.27%) |
Apr 15, 2010 | 5.800 | 5.895 | 5.790 | 5.805 | 41,600,348 | +0.03(+0.53%) |
Apr 14, 2010 | 5.777 | 5.877 | 5.759 | 5.774 | 60,104,636 | +0.01(+0.09%) |
Apr 13, 2010 | 5.805 | 5.813 | 5.715 | 5.769 | 27,637,284 | -0.01(-0.18%) |
Apr 12, 2010 | 5.851 | 5.851 | 5.772 | 5.780 | 23,365,916 | -0.06(-0.97%) |
Apr 09, 2010 | 5.769 | 5.851 | 5.762 | 5.836 | 35,180,620 | +0.04(+0.66%) |
Apr 08, 2010 | 5.600 | 5.828 | 5.572 | 5.798 | 43,792,612 | +0.17(+3.06%) |
Apr 07, 2010 | 5.731 | 5.731 | 5.587 | 5.626 | 37,314,388 | -0.12(-2.06%) |
Apr 06, 2010 | 5.721 | 5.798 | 5.705 | 5.744 | 37,029,212 | -0.03(-0.49%) |
Apr 05, 2010 | 5.736 | 5.821 | 5.723 | 5.772 | 34,178,808 | +0.02(+0.36%) |
Apr 01, 2010 | 5.695 | 5.751 | 5.751 | 5.751 | 56,006,144 | +0.11(+1.91%) |
Mar 31, 2010 | 5.528 | 5.669 | 5.528 | 5.644 | 43,279,572 | +0.14(+2.47%) |
Mar 30, 2010 | 5.497 | 5.523 | 5.446 | 5.508 | 41,433,384 | +0.05(+0.85%) |
Mar 29, 2010 | 5.348 | 5.472 | 5.341 | 5.461 | 43,425,736 | +0.18(+3.40%) |
Mar 26, 2010 | 5.238 | 5.300 | 5.207 | 5.282 | 52,853,748 | +0.06(+1.23%) |
Mar 25, 2010 | 5.274 | 5.343 | 5.215 | 5.218 | 49,780,136 | +0.00(+0.00%) |
Mar 24, 2010 | 5.269 | 5.330 | 5.205 | 5.218 | 36,614,136 | -0.16(-2.91%) |
Mar 23, 2010 | 5.405 | 5.407 | 5.309 | 5.374 | 28,805,868 | +0.02(+0.29%) |
Mar 22, 2010 | 5.205 | 5.369 | 5.187 | 5.359 | 37,008,684 | +0.10(+1.90%) |
Mar 19, 2010 | 5.346 | 5.366 | 5.218 | 5.259 | 42,623,664 | -0.08(-1.54%) |
Mar 18, 2010 | 5.387 | 5.400 | 5.274 | 5.341 | 36,238,080 | -0.08(-1.42%) |
Mar 17, 2010 | 5.554 | 5.567 | 5.402 | 5.418 | 46,686,096 | -0.08(-1.49%) |
Mar 16, 2010 | 5.474 | 5.536 | 5.438 | 5.500 | 40,474,728 | +0.03(+0.52%) |
Mar 15, 2010 | 5.428 | 5.490 | 5.423 | 5.472 | 24,415,810 | +0.01(+0.14%) |
Mar 12, 2010 | 5.582 | 5.582 | 5.434 | 5.464 | 32,608,114 | -0.07(-1.25%) |
Mar 11, 2010 | 5.441 | 5.536 | 5.413 | 5.533 | 30,610,516 | +0.05(+0.84%) |
Mar 10, 2010 | 5.472 | 5.582 | 5.451 | 5.487 | 37,721,888 | +0.02(+0.33%) |
Mar 09, 2010 | 5.313 | 5.515 | 5.284 | 5.469 | 43,606,388 | +0.11(+2.06%) |
Mar 08, 2010 | 5.413 | 5.438 | 5.341 | 5.359 | 31,625,522 | -0.04(-0.67%) |
Mar 05, 2010 | 5.374 | 5.407 | 5.336 | 5.395 | 33,796,704 | +0.07(+1.35%) |
Mar 04, 2010 | 5.369 | 5.392 | 5.265 | 5.323 | 30,516,226 | +0.00(+0.05%) |
Mar 03, 2010 | 5.328 | 5.459 | 5.287 | 5.320 | 54,516,388 | -0.01(-0.14%) |
Mar 02, 2010 | 5.295 | 5.354 | 5.274 | 5.328 | 39,912,224 | +0.09(+1.81%) |
Mar 01, 2010 | 5.184 | 5.251 | 5.184 | 5.233 | 41,617,548 | +0.11(+2.15%) |
Feb 26, 2010 | 5.028 | 5.141 | 4.974 | 5.123 | 36,325,364 | +0.10(+2.05%) |
Feb 25, 2010 | 4.853 | 5.076 | 4.848 | 5.020 | 60,574,180 | +0.02(+0.31%) |
Feb 24, 2010 | 5.076 | 5.097 | 4.992 | 5.005 | 42,321,564 | -0.04(-0.86%) |
Feb 23, 2010 | 5.125 | 5.166 | 4.994 | 5.048 | 41,682,888 | -0.17(-3.25%) |
Feb 22, 2010 | 5.305 | 5.359 | 5.205 | 5.218 | 23,925,556 | -0.11(-2.12%) |
Feb 19, 2010 | 5.251 | 5.374 | 5.251 | 5.330 | 25,712,426 | -0.02(-0.38%) |
Feb 18, 2010 | 5.259 | 5.390 | 5.243 | 5.351 | 26,290,816 | +0.04(+0.77%) |
Feb 17, 2010 | 5.313 | 5.341 | 5.246 | 5.310 | 26,241,706 | +0.07(+1.27%) |
Feb 16, 2010 | 5.279 | 5.279 | 5.156 | 5.243 | 19,633,604 | +0.10(+1.90%) |
Feb 12, 2010 | 4.997 | 5.146 | 5.146 | 5.146 | 37,605,116 | -0.03(-0.50%) |
Feb 11, 2010 | 4.994 | 5.193 | 4.953 | 5.171 | 38,774,892 | +0.13(+2.49%) |
Feb 10, 2010 | 5.040 | 5.087 | 4.974 | 5.046 | 43,073,256 | +0.01(+0.20%) |
Feb 09, 2010 | 4.943 | 5.084 | 4.902 | 5.035 | 80,763,704 | +0.32(+6.69%) |
Feb 08, 2010 | 4.768 | 4.853 | 4.712 | 4.720 | 54,119,880 | -0.05(-0.97%) |
Feb 05, 2010 | 4.851 | 4.904 | 4.584 | 4.766 | 107,969,000 | -0.11(-2.31%) |
Feb 04, 2010 | 5.028 | 5.037 | 4.820 | 4.879 | 66,694,772 | -0.27(-5.28%) |
Feb 03, 2010 | 5.223 | 5.223 | 5.099 | 5.151 | 33,055,634 | -0.11(-2.10%) |
Feb 02, 2010 | 5.223 | 5.284 | 5.130 | 5.261 | 39,994,056 | +0.20(+3.90%) |