Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.38 | 10.38 | 10.08 | 10.08 | 19,331,280 | -0.24(-2.33%) |
Apr 29, 2010 | 10.21 | 10.38 | 10.19 | 10.33 | 19,569,538 | +0.15(+1.45%) |
Apr 28, 2010 | 10.34 | 10.43 | 10.14 | 10.18 | 27,298,132 | -0.12(-1.17%) |
Apr 27, 2010 | 10.67 | 10.67 | 10.27 | 10.30 | 24,782,270 | -0.33(-3.14%) |
Apr 26, 2010 | 10.51 | 10.71 | 10.48 | 10.63 | 20,450,238 | +0.05(+0.48%) |
Apr 23, 2010 | 10.48 | 10.59 | 10.38 | 10.58 | 26,918,990 | +0.00(+0.04%) |
Apr 22, 2010 | 10.08 | 10.66 | 9.964 | 10.58 | 79,971,128 | +0.72(+7.33%) |
Apr 21, 2010 | 9.778 | 9.867 | 9.704 | 9.856 | 35,180,212 | +0.05(+0.51%) |
Apr 20, 2010 | 9.743 | 9.817 | 9.557 | 9.805 | 19,405,426 | +0.14(+1.45%) |
Apr 19, 2010 | 9.700 | 9.795 | 9.533 | 9.665 | 21,875,670 | -0.02(-0.24%) |
Apr 16, 2010 | 9.743 | 9.790 | 9.592 | 9.689 | 28,099,226 | -0.07(-0.68%) |
Apr 15, 2010 | 9.596 | 9.801 | 9.557 | 9.755 | 24,739,646 | +0.11(+1.17%) |
Apr 14, 2010 | 9.588 | 9.646 | 9.471 | 9.642 | 20,287,074 | +0.04(+0.44%) |
Apr 13, 2010 | 9.475 | 9.627 | 9.440 | 9.599 | 18,914,338 | +0.09(+0.98%) |
Apr 12, 2010 | 9.568 | 9.623 | 9.440 | 9.506 | 16,237,799 | -0.09(-0.93%) |
Apr 09, 2010 | 9.646 | 9.685 | 9.491 | 9.596 | 15,949,000 | -0.04(-0.44%) |
Apr 08, 2010 | 9.607 | 9.704 | 9.561 | 9.638 | 18,442,670 | -0.03(-0.32%) |
Apr 07, 2010 | 9.627 | 9.714 | 9.584 | 9.669 | 21,652,160 | +0.12(+1.26%) |
Apr 06, 2010 | 9.491 | 9.588 | 9.452 | 9.549 | 14,753,773 | -0.00(-0.04%) |
Apr 05, 2010 | 9.359 | 9.619 | 9.359 | 9.553 | 20,307,792 | +0.18(+1.95%) |
Apr 01, 2010 | 9.486 | 9.560 | 9.258 | 9.370 | 40,228,900 | -0.01(-0.12%) |
Mar 31, 2010 | 9.440 | 9.486 | 9.355 | 9.382 | 39,032,216 | -0.11(-1.18%) |
Mar 30, 2010 | 9.440 | 9.521 | 9.370 | 9.494 | 33,076,210 | -0.02(-0.20%) |
Mar 29, 2010 | 9.521 | 9.575 | 9.390 | 9.513 | 35,486,656 | +0.01(+0.08%) |
Mar 26, 2010 | 9.428 | 9.598 | 9.428 | 9.506 | 52,936,632 | +0.15(+1.57%) |
Mar 25, 2010 | 9.687 | 9.714 | 9.336 | 9.359 | 98,203,200 | -0.42(-4.27%) |
Mar 24, 2010 | 9.989 | 10.05 | 9.757 | 9.776 | 62,846,404 | -0.05(-0.47%) |
Mar 23, 2010 | 9.830 | 9.830 | 9.645 | 9.823 | 45,673,740 | +0.07(+0.67%) |
Mar 22, 2010 | 9.579 | 9.811 | 9.413 | 9.757 | 42,242,520 | +0.10(+1.08%) |
Mar 19, 2010 | 9.653 | 9.722 | 9.568 | 9.653 | 57,010,948 | -0.02(-0.20%) |
Mar 18, 2010 | 9.838 | 9.857 | 9.653 | 9.672 | 55,394,156 | -0.21(-2.11%) |
Mar 17, 2010 | 9.807 | 9.919 | 9.714 | 9.881 | 55,268,432 | +0.10(+1.07%) |
Mar 16, 2010 | 9.645 | 9.807 | 9.610 | 9.776 | 87,436,656 | +0.34(+3.56%) |
Mar 15, 2010 | 9.394 | 9.471 | 9.370 | 9.440 | 30,633,172 | +0.05(+0.58%) |
Mar 12, 2010 | 9.382 | 9.463 | 9.332 | 9.386 | 33,198,310 | +0.00(+0.04%) |
Mar 11, 2010 | 9.293 | 9.537 | 9.293 | 9.382 | 46,509,300 | +0.02(+0.17%) |
Mar 10, 2010 | 9.096 | 9.382 | 9.088 | 9.367 | 63,285,656 | +0.24(+2.58%) |
Mar 09, 2010 | 9.084 | 9.181 | 8.968 | 9.131 | 34,553,312 | +0.12(+1.29%) |
Mar 08, 2010 | 8.995 | 9.119 | 8.988 | 9.015 | 23,274,568 | -0.02(-0.21%) |
Mar 05, 2010 | 8.907 | 9.042 | 8.841 | 9.034 | 31,892,978 | +0.17(+1.96%) |
Mar 04, 2010 | 8.910 | 8.957 | 8.841 | 8.860 | 33,351,454 | -0.05(-0.61%) |
Mar 03, 2010 | 9.007 | 9.038 | 8.868 | 8.914 | 28,546,088 | -0.10(-1.16%) |
Mar 02, 2010 | 8.961 | 9.046 | 8.922 | 9.019 | 44,292,868 | +0.02(+0.17%) |
Mar 01, 2010 | 8.864 | 9.022 | 8.856 | 9.003 | 32,860,984 | +0.15(+1.66%) |
Feb 26, 2010 | 8.860 | 8.887 | 8.767 | 8.856 | 31,301,102 | +0.00(+0.04%) |
Feb 25, 2010 | 8.756 | 8.883 | 8.671 | 8.852 | 48,177,312 | -0.07(-0.78%) |
Feb 24, 2010 | 8.794 | 8.922 | 8.779 | 8.922 | 33,424,920 | +0.15(+1.76%) |
Feb 23, 2010 | 8.798 | 8.856 | 8.686 | 8.767 | 42,705,052 | -0.09(-0.96%) |
Feb 22, 2010 | 9.019 | 9.030 | 8.821 | 8.852 | 43,934,848 | -0.18(-1.97%) |
Feb 19, 2010 | 8.957 | 9.069 | 8.957 | 9.030 | 25,174,882 | +0.04(+0.43%) |
Feb 18, 2010 | 8.972 | 9.015 | 8.895 | 8.992 | 24,059,424 | +0.04(+0.48%) |
Feb 17, 2010 | 8.918 | 9.007 | 8.879 | 8.949 | 33,500,974 | +0.10(+1.18%) |
Feb 16, 2010 | 8.771 | 8.845 | 8.686 | 8.845 | 43,511,120 | +0.11(+1.24%) |
Feb 12, 2010 | 8.532 | 8.767 | 8.528 | 8.736 | 40,745,240 | +0.02(+0.18%) |
Feb 11, 2010 | 8.605 | 8.767 | 8.477 | 8.721 | 47,904,136 | +0.07(+0.85%) |
Feb 10, 2010 | 8.520 | 8.709 | 8.520 | 8.648 | 51,822,208 | +0.07(+0.81%) |
Feb 09, 2010 | 8.562 | 8.620 | 8.373 | 8.578 | 53,848,760 | +0.11(+1.28%) |
Feb 08, 2010 | 8.373 | 8.562 | 8.276 | 8.470 | 41,360,396 | +0.08(+0.97%) |
Feb 05, 2010 | 8.423 | 8.520 | 8.218 | 8.389 | 57,091,656 | -0.04(-0.50%) |
Feb 04, 2010 | 8.605 | 8.655 | 8.423 | 8.431 | 50,553,608 | -0.24(-2.76%) |
Feb 03, 2010 | 8.655 | 8.694 | 8.543 | 8.671 | 38,644,184 | -0.01(-0.09%) |
Feb 02, 2010 | 8.562 | 8.694 | 8.470 | 8.678 | 39,672,724 | +0.09(+0.99%) |