Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.200 | 9.308 | 9.178 | 9.183 | 32,813,076 | +0.00(+0.05%) |
Apr 29, 2010 | 9.135 | 9.230 | 9.131 | 9.178 | 23,780,418 | +0.07(+0.76%) |
Apr 28, 2010 | 9.135 | 9.146 | 9.061 | 9.109 | 34,524,328 | +0.04(+0.48%) |
Apr 27, 2010 | 9.209 | 9.209 | 9.061 | 9.066 | 650,411 | -0.14(-1.55%) |
Apr 26, 2010 | 9.269 | 9.291 | 9.174 | 9.209 | 39,661,144 | -0.05(-0.51%) |
Apr 23, 2010 | 9.235 | 9.269 | 9.152 | 9.256 | 23,407,240 | +0.03(+0.38%) |
Apr 22, 2010 | 9.274 | 9.300 | 9.187 | 9.222 | 29,046,602 | -0.08(-0.84%) |
Apr 21, 2010 | 9.230 | 9.365 | 9.206 | 9.300 | 395,877 | +0.13(+1.37%) |
Apr 20, 2010 | 9.100 | 9.187 | 9.079 | 9.174 | 204,488 | +0.10(+1.15%) |
Apr 19, 2010 | 9.014 | 9.070 | 9.014 | 9.070 | 19,999,782 | +0.03(+0.29%) |
Apr 16, 2010 | 9.109 | 9.167 | 8.992 | 9.044 | 36,763,352 | -0.10(-1.09%) |
Apr 15, 2010 | 9.135 | 9.152 | 9.100 | 9.144 | 19,136,570 | -0.03(-0.28%) |
Apr 14, 2010 | 9.144 | 9.170 | 9.087 | 9.170 | 30,440,878 | +0.03(+0.28%) |
Apr 13, 2010 | 9.122 | 9.165 | 9.048 | 9.144 | 22,447,780 | +0.00(+0.00%) |
Apr 12, 2010 | 9.083 | 9.187 | 9.074 | 9.144 | 24,392,864 | +0.07(+0.81%) |
Apr 09, 2010 | 9.079 | 9.083 | 8.970 | 9.070 | 20,122,368 | +0.11(+1.21%) |
Apr 08, 2010 | 8.962 | 9.009 | 8.944 | 8.962 | 30,213,850 | -0.05(-0.53%) |
Apr 07, 2010 | 9.113 | 9.113 | 8.957 | 9.009 | 29,933,056 | -0.08(-0.91%) |
Apr 06, 2010 | 9.070 | 9.113 | 9.057 | 9.092 | 24,081,958 | +0.03(+0.33%) |
Apr 05, 2010 | 9.053 | 9.087 | 9.031 | 9.061 | 20,804,922 | +0.03(+0.38%) |
Apr 01, 2010 | 8.901 | 9.027 | 9.027 | 9.027 | 37,647,544 | +0.13(+1.51%) |
Mar 31, 2010 | 8.927 | 8.949 | 8.866 | 8.892 | 22,197,166 | -0.05(-0.53%) |
Mar 30, 2010 | 8.966 | 8.983 | 8.888 | 8.940 | 29,449,608 | -0.01(-0.10%) |
Mar 29, 2010 | 8.884 | 8.966 | 8.866 | 8.949 | 28,559,974 | +0.10(+1.13%) |
Mar 26, 2010 | 8.897 | 8.923 | 8.827 | 8.849 | 25,466,454 | -0.04(-0.49%) |
Mar 25, 2010 | 8.879 | 8.927 | 8.871 | 8.892 | 34,255,280 | +0.02(+0.24%) |
Mar 24, 2010 | 8.892 | 8.892 | 8.840 | 8.871 | 39,170,596 | -0.02(-0.24%) |
Mar 23, 2010 | 8.862 | 8.901 | 8.823 | 8.892 | 20,588,248 | +0.11(+1.23%) |
Mar 22, 2010 | 8.801 | 8.875 | 8.767 | 8.784 | 21,800,966 | -0.03(-0.34%) |
Mar 19, 2010 | 8.862 | 8.905 | 8.775 | 8.814 | 36,604,184 | -0.05(-0.59%) |
Mar 18, 2010 | 8.819 | 8.875 | 8.819 | 8.866 | 20,584,460 | +0.06(+0.64%) |
Mar 17, 2010 | 8.862 | 8.866 | 8.767 | 8.810 | 76,715,240 | -0.01(-0.15%) |
Mar 16, 2010 | 8.806 | 8.892 | 8.806 | 8.823 | 29,896,182 | -0.00(-0.05%) |
Mar 15, 2010 | 8.813 | 8.840 | 8.806 | 8.827 | 30,022,580 | +0.07(+0.84%) |
Mar 12, 2010 | 8.871 | 8.875 | 8.723 | 8.754 | 38,165,428 | -0.07(-0.83%) |
Mar 11, 2010 | 8.875 | 8.918 | 8.745 | 8.827 | 30,111,908 | -0.04(-0.49%) |
Mar 10, 2010 | 8.862 | 8.888 | 8.819 | 8.871 | 36,783,904 | +0.02(+0.24%) |
Mar 09, 2010 | 8.832 | 8.875 | 8.819 | 8.849 | 38,855,956 | +0.01(+0.14%) |
Mar 08, 2010 | 8.862 | 8.866 | 8.807 | 8.836 | 32,628,418 | +0.01(+0.14%) |
Mar 05, 2010 | 8.734 | 8.854 | 8.726 | 8.824 | 28,753,290 | +0.12(+1.42%) |
Mar 04, 2010 | 8.670 | 8.709 | 8.641 | 8.700 | 33,084,022 | +0.03(+0.34%) |
Mar 03, 2010 | 8.721 | 8.726 | 8.649 | 8.670 | 29,954,510 | +0.01(+0.10%) |
Mar 02, 2010 | 8.675 | 8.713 | 8.649 | 8.662 | 29,718,740 | +0.03(+0.30%) |
Mar 01, 2010 | 8.594 | 8.666 | 8.594 | 8.636 | 24,461,214 | +0.06(+0.75%) |
Feb 26, 2010 | 8.726 | 8.726 | 8.572 | 8.572 | 36,902,460 | -0.12(-1.42%) |
Feb 25, 2010 | 8.581 | 8.717 | 8.525 | 8.696 | 50,011,300 | +0.06(+0.73%) |
Feb 24, 2010 | 8.555 | 8.653 | 8.500 | 8.633 | 42,486,708 | +0.12(+1.46%) |
Feb 23, 2010 | 8.619 | 8.628 | 8.491 | 8.508 | 49,672,496 | -0.13(-1.48%) |
Feb 22, 2010 | 8.577 | 8.662 | 8.555 | 8.636 | 30,020,434 | +0.05(+0.55%) |
Feb 19, 2010 | 8.491 | 8.611 | 8.491 | 8.589 | 29,934,390 | +0.07(+0.80%) |
Feb 18, 2010 | 8.415 | 8.554 | 8.406 | 8.521 | 26,244,040 | +0.09(+1.11%) |
Feb 17, 2010 | 8.423 | 8.457 | 8.393 | 8.427 | 20,555,794 | +0.02(+0.25%) |
Feb 16, 2010 | 8.453 | 8.470 | 8.338 | 8.406 | 35,397,536 | +0.04(+0.51%) |
Feb 12, 2010 | 8.325 | 8.364 | 8.364 | 8.364 | 36,964,212 | +0.01(+0.10%) |
Feb 11, 2010 | 8.266 | 8.410 | 8.202 | 8.355 | 39,912,036 | +0.10(+1.19%) |
Feb 10, 2010 | 8.325 | 8.325 | 8.202 | 8.257 | 26,711,438 | -0.03(-0.41%) |
Feb 09, 2010 | 8.325 | 8.342 | 8.193 | 8.291 | 39,817,280 | +0.03(+0.31%) |
Feb 08, 2010 | 8.278 | 8.364 | 8.244 | 8.266 | 32,485,212 | +0.01(+0.10%) |
Feb 05, 2010 | 8.257 | 8.270 | 8.155 | 8.257 | 33,643,488 | -0.02(-0.21%) |
Feb 04, 2010 | 8.393 | 8.402 | 8.266 | 8.274 | 31,459,276 | -0.15(-1.77%) |
Feb 03, 2010 | 8.491 | 8.496 | 8.389 | 8.423 | 27,420,852 | -0.07(-0.80%) |
Feb 02, 2010 | 8.491 | 8.517 | 8.440 | 8.491 | 29,101,024 | +0.05(+0.58%) |