Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.804 | 9.864 | 9.576 | 9.589 | 20,771,492 | -0.19(-1.97%) |
Apr 29, 2010 | 9.727 | 9.845 | 9.688 | 9.781 | 13,482,173 | +0.12(+1.22%) |
Apr 28, 2010 | 9.796 | 9.796 | 9.611 | 9.663 | 20,815,856 | -0.06(-0.64%) |
Apr 27, 2010 | 9.905 | 9.976 | 9.719 | 9.725 | 27,483,214 | -0.18(-1.86%) |
Apr 26, 2010 | 9.947 | 10.04 | 9.889 | 9.909 | 22,760,204 | -0.02(-0.25%) |
Apr 23, 2010 | 9.918 | 9.951 | 9.786 | 9.934 | 22,561,526 | +0.07(+0.67%) |
Apr 22, 2010 | 9.632 | 9.909 | 9.611 | 9.868 | 26,763,152 | +0.17(+1.77%) |
Apr 21, 2010 | 9.520 | 9.725 | 9.491 | 9.696 | 87,999 | +0.18(+1.89%) |
Apr 20, 2010 | 9.469 | 9.556 | 9.417 | 9.516 | 19,237,566 | +0.10(+1.10%) |
Apr 19, 2010 | 9.446 | 9.458 | 9.282 | 9.413 | 14,532,616 | -0.04(-0.42%) |
Apr 16, 2010 | 9.529 | 9.566 | 9.369 | 9.452 | 22,873,282 | -0.12(-1.23%) |
Apr 15, 2010 | 9.525 | 9.591 | 9.483 | 9.570 | 17,781,094 | -0.02(-0.19%) |
Apr 14, 2010 | 9.587 | 9.616 | 9.506 | 9.589 | 26,335,444 | +0.04(+0.41%) |
Apr 13, 2010 | 9.434 | 9.587 | 9.427 | 9.549 | 29,151,936 | +0.11(+1.18%) |
Apr 12, 2010 | 9.324 | 9.473 | 9.276 | 9.438 | 27,953,214 | +0.16(+1.74%) |
Apr 09, 2010 | 9.229 | 9.303 | 9.133 | 9.276 | 23,714,776 | +0.00(+0.02%) |
Apr 08, 2010 | 9.285 | 9.382 | 9.125 | 9.274 | 34,023,164 | +0.04(+0.45%) |
Apr 07, 2010 | 9.237 | 9.293 | 9.171 | 9.233 | 24,063,632 | -0.02(-0.18%) |
Apr 06, 2010 | 9.167 | 9.301 | 9.154 | 9.249 | 28,693,032 | +0.17(+1.92%) |
Apr 05, 2010 | 8.856 | 9.189 | 8.856 | 9.076 | 23,378,808 | +0.24(+2.69%) |
Apr 01, 2010 | 8.821 | 8.838 | 8.838 | 8.838 | 36,397,420 | +0.04(+0.45%) |
Mar 31, 2010 | 8.906 | 8.931 | 8.767 | 8.798 | 20,295,208 | -0.14(-1.57%) |
Mar 30, 2010 | 8.978 | 9.037 | 8.910 | 8.939 | 12,608,956 | -0.02(-0.18%) |
Mar 29, 2010 | 8.982 | 9.013 | 8.871 | 8.956 | 12,229,227 | -0.01(-0.12%) |
Mar 26, 2010 | 9.034 | 9.059 | 8.904 | 8.966 | 18,002,442 | -0.04(-0.44%) |
Mar 25, 2010 | 9.003 | 9.088 | 8.951 | 9.005 | 16,107,717 | +0.06(+0.67%) |
Mar 24, 2010 | 8.966 | 9.036 | 8.893 | 8.945 | 13,887,559 | -0.06(-0.69%) |
Mar 23, 2010 | 9.051 | 9.082 | 8.933 | 9.007 | 16,063,072 | -0.02(-0.21%) |
Mar 22, 2010 | 8.862 | 9.076 | 8.862 | 9.026 | 13,487,957 | +0.13(+1.49%) |
Mar 19, 2010 | 8.964 | 8.982 | 8.869 | 8.893 | 17,460,710 | -0.04(-0.42%) |
Mar 18, 2010 | 8.966 | 8.982 | 8.852 | 8.931 | 17,846,320 | +0.01(+0.14%) |
Mar 17, 2010 | 8.976 | 8.976 | 8.900 | 8.918 | 14,157,429 | -0.03(-0.30%) |
Mar 16, 2010 | 8.877 | 8.947 | 8.862 | 8.945 | 18,846,528 | +0.07(+0.84%) |
Mar 15, 2010 | 8.827 | 8.877 | 8.821 | 8.871 | 23,234,230 | +0.15(+1.76%) |
Mar 12, 2010 | 8.684 | 8.763 | 8.653 | 8.718 | 22,257,120 | +0.07(+0.86%) |
Mar 11, 2010 | 8.643 | 8.684 | 8.614 | 8.643 | 19,299,792 | -0.02(-0.24%) |
Mar 10, 2010 | 8.622 | 8.684 | 8.575 | 8.664 | 13,757,098 | +0.04(+0.50%) |
Mar 09, 2010 | 8.604 | 8.678 | 8.569 | 8.620 | 13,516,688 | +0.02(+0.29%) |
Mar 08, 2010 | 8.602 | 8.620 | 8.546 | 8.596 | 13,453,959 | +0.00(+0.02%) |
Mar 05, 2010 | 8.544 | 8.593 | 8.484 | 8.593 | 18,810,368 | +0.10(+1.19%) |
Mar 04, 2010 | 8.517 | 8.573 | 8.382 | 8.492 | 36,883,616 | -0.02(-0.29%) |
Mar 03, 2010 | 8.533 | 8.573 | 8.475 | 8.517 | 22,895,914 | +0.02(+0.20%) |
Mar 02, 2010 | 8.629 | 8.629 | 8.467 | 8.500 | 26,442,456 | -0.12(-1.42%) |
Mar 01, 2010 | 8.616 | 8.649 | 8.498 | 8.622 | 25,768,132 | +0.01(+0.10%) |
Feb 26, 2010 | 8.608 | 8.709 | 8.604 | 8.614 | 30,393,998 | -0.02(-0.26%) |
Feb 25, 2010 | 8.252 | 8.670 | 8.227 | 8.637 | 51,552,236 | +0.25(+3.04%) |
Feb 24, 2010 | 8.142 | 8.391 | 8.041 | 8.382 | 33,900,384 | +0.28(+3.39%) |
Feb 23, 2010 | 8.149 | 8.173 | 8.064 | 8.107 | 22,010,992 | -0.04(-0.48%) |
Feb 22, 2010 | 8.128 | 8.167 | 8.064 | 8.146 | 19,620,272 | +0.05(+0.56%) |
Feb 19, 2010 | 8.070 | 8.155 | 8.064 | 8.101 | 14,082,991 | +0.01(+0.15%) |
Feb 18, 2010 | 8.026 | 8.108 | 7.973 | 8.089 | 14,610,462 | +0.06(+0.77%) |
Feb 17, 2010 | 7.995 | 8.062 | 7.993 | 8.026 | 14,029,163 | +0.07(+0.83%) |
Feb 16, 2010 | 7.826 | 7.966 | 7.809 | 7.960 | 14,201,031 | +0.18(+2.34%) |
Feb 12, 2010 | 7.691 | 7.778 | 7.778 | 7.778 | 34,668,260 | +0.01(+0.19%) |
Feb 11, 2010 | 7.782 | 7.791 | 7.708 | 7.764 | 22,777,154 | -0.02(-0.24%) |
Feb 10, 2010 | 7.849 | 7.887 | 7.739 | 7.782 | 19,956,148 | -0.06(-0.79%) |
Feb 09, 2010 | 7.890 | 7.894 | 7.799 | 7.844 | 14,080,598 | +0.01(+0.13%) |
Feb 08, 2010 | 7.910 | 7.912 | 7.795 | 7.834 | 13,025,726 | -0.07(-0.86%) |
Feb 05, 2010 | 7.884 | 7.939 | 7.776 | 7.902 | 24,041,484 | +0.03(+0.42%) |
Feb 04, 2010 | 7.993 | 8.022 | 7.867 | 7.869 | 24,691,946 | -0.13(-1.57%) |
Feb 03, 2010 | 8.075 | 8.094 | 7.947 | 7.995 | 22,696,522 | -0.10(-1.20%) |
Feb 02, 2010 | 7.997 | 8.094 | 7.993 | 8.092 | 28,178,380 | +0.15(+1.94%) |