Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.697 | 8.732 | 8.559 | 8.566 | 27,642,194 | -0.10(-1.20%) |
Apr 29, 2010 | 8.928 | 8.959 | 8.655 | 8.670 | 29,677,060 | -0.23(-2.56%) |
Apr 28, 2010 | 8.863 | 8.936 | 8.828 | 8.898 | 12,974,618 | +0.07(+0.79%) |
Apr 27, 2010 | 9.040 | 9.067 | 8.824 | 8.828 | 21,436,446 | -0.26(-2.88%) |
Apr 26, 2010 | 9.113 | 9.152 | 9.025 | 9.090 | 16,097,241 | -0.04(-0.46%) |
Apr 23, 2010 | 9.133 | 9.144 | 9.036 | 9.133 | 15,780,453 | +0.01(+0.08%) |
Apr 22, 2010 | 9.029 | 9.150 | 8.928 | 9.125 | 20,493,110 | +0.07(+0.77%) |
Apr 21, 2010 | 9.056 | 9.079 | 9.002 | 9.056 | 88,969 | +0.03(+0.38%) |
Apr 20, 2010 | 9.056 | 9.113 | 8.980 | 9.021 | 22,174 | -0.03(-0.38%) |
Apr 19, 2010 | 9.098 | 9.137 | 8.971 | 9.056 | 19,270,626 | -0.05(-0.59%) |
Apr 16, 2010 | 8.963 | 9.156 | 8.963 | 9.110 | 42,578,424 | +0.09(+1.03%) |
Apr 15, 2010 | 8.882 | 9.032 | 8.832 | 9.017 | 26,199,534 | +0.10(+1.12%) |
Apr 14, 2010 | 8.701 | 8.921 | 8.693 | 8.917 | 23,888,654 | +0.18(+2.07%) |
Apr 13, 2010 | 8.647 | 8.755 | 8.639 | 8.736 | 14,386,962 | +0.05(+0.62%) |
Apr 12, 2010 | 8.709 | 8.732 | 8.616 | 8.682 | 18,084,486 | -0.00(-0.04%) |
Apr 09, 2010 | 8.601 | 8.686 | 8.555 | 8.686 | 14,651,945 | +0.06(+0.71%) |
Apr 08, 2010 | 8.535 | 8.655 | 8.470 | 8.624 | 21,552,778 | +0.05(+0.58%) |
Apr 07, 2010 | 8.458 | 8.624 | 8.454 | 8.574 | 24,309,890 | +0.12(+1.41%) |
Apr 06, 2010 | 8.454 | 8.474 | 8.424 | 8.454 | 14,316,122 | +0.01(+0.09%) |
Apr 05, 2010 | 8.435 | 8.497 | 8.393 | 8.447 | 14,004,824 | +0.02(+0.18%) |
Apr 01, 2010 | 8.385 | 8.431 | 8.431 | 8.431 | 38,969,732 | +0.08(+1.02%) |
Mar 31, 2010 | 8.254 | 8.385 | 8.227 | 8.347 | 19,311,168 | +0.08(+0.98%) |
Mar 30, 2010 | 8.227 | 8.293 | 8.204 | 8.266 | 15,945,349 | +0.04(+0.52%) |
Mar 29, 2010 | 8.173 | 8.258 | 8.169 | 8.223 | 12,746,080 | +0.05(+0.61%) |
Mar 26, 2010 | 8.204 | 8.231 | 8.131 | 8.173 | 13,668,645 | -0.01(-0.14%) |
Mar 25, 2010 | 8.204 | 8.258 | 8.173 | 8.185 | 15,948,694 | -0.00(-0.05%) |
Mar 24, 2010 | 8.223 | 8.235 | 8.135 | 8.189 | 22,803,710 | -0.05(-0.65%) |
Mar 23, 2010 | 8.204 | 8.296 | 8.204 | 8.243 | 20,210,068 | +0.02(+0.28%) |
Mar 22, 2010 | 8.362 | 8.362 | 8.189 | 8.219 | 30,806,924 | -0.12(-1.43%) |
Mar 19, 2010 | 8.555 | 8.570 | 8.281 | 8.339 | 38,562,872 | -0.23(-2.70%) |
Mar 18, 2010 | 8.632 | 8.659 | 8.566 | 8.570 | 17,227,384 | -0.08(-0.89%) |
Mar 17, 2010 | 8.628 | 8.678 | 8.582 | 8.647 | 14,928,661 | +0.06(+0.67%) |
Mar 16, 2010 | 8.582 | 8.651 | 8.559 | 8.589 | 12,934,254 | -0.00(-0.04%) |
Mar 15, 2010 | 8.593 | 8.609 | 8.505 | 8.593 | 11,782,375 | +0.01(+0.13%) |
Mar 12, 2010 | 8.412 | 8.605 | 8.401 | 8.582 | 27,293,822 | +0.19(+2.25%) |
Mar 11, 2010 | 8.532 | 8.570 | 8.358 | 8.393 | 28,976,556 | -0.14(-1.67%) |
Mar 10, 2010 | 8.620 | 8.678 | 8.497 | 8.535 | 24,636,970 | -0.08(-0.89%) |
Mar 09, 2010 | 8.824 | 8.890 | 8.555 | 8.612 | 55,022,932 | -0.12(-1.41%) |
Mar 08, 2010 | 8.774 | 8.932 | 8.736 | 8.736 | 33,052,998 | -0.03(-0.31%) |
Mar 05, 2010 | 8.747 | 8.801 | 8.645 | 8.763 | 14,634,820 | +0.02(+0.22%) |
Mar 04, 2010 | 8.682 | 8.755 | 8.659 | 8.743 | 11,015,722 | +0.06(+0.71%) |
Mar 03, 2010 | 8.520 | 8.717 | 8.493 | 8.682 | 30,314,132 | -0.06(-0.66%) |
Mar 02, 2010 | 8.659 | 8.794 | 8.645 | 8.740 | 24,220,978 | +0.10(+1.20%) |
Mar 01, 2010 | 8.547 | 8.659 | 8.485 | 8.636 | 17,547,076 | +0.12(+1.40%) |
Feb 26, 2010 | 8.574 | 8.628 | 8.516 | 8.516 | 22,268,012 | -0.08(-0.94%) |
Feb 25, 2010 | 8.316 | 8.639 | 8.208 | 8.597 | 33,962,592 | +0.16(+1.92%) |
Feb 24, 2010 | 8.366 | 8.447 | 8.308 | 8.435 | 12,564,910 | +0.08(+0.92%) |
Feb 23, 2010 | 8.493 | 8.523 | 8.335 | 8.358 | 17,784,674 | -0.16(-1.86%) |
Feb 22, 2010 | 8.508 | 8.582 | 8.478 | 8.516 | 12,236,225 | +0.00(+0.05%) |
Feb 19, 2010 | 8.439 | 8.535 | 8.428 | 8.512 | 13,359,078 | +0.03(+0.41%) |
Feb 18, 2010 | 8.327 | 8.501 | 8.308 | 8.478 | 15,850,133 | +0.10(+1.24%) |
Feb 17, 2010 | 8.366 | 8.447 | 8.335 | 8.374 | 17,581,188 | +0.06(+0.70%) |
Feb 16, 2010 | 8.281 | 8.327 | 8.223 | 8.316 | 10,934,899 | +0.08(+1.03%) |
Feb 12, 2010 | 8.219 | 8.231 | 8.231 | 8.231 | 23,766,222 | -0.03(-0.37%) |
Feb 11, 2010 | 8.154 | 8.285 | 8.138 | 8.262 | 14,272,805 | +0.08(+0.99%) |
Feb 10, 2010 | 8.200 | 8.246 | 8.162 | 8.181 | 12,008,227 | -0.02(-0.21%) |
Feb 09, 2010 | 8.210 | 8.214 | 8.137 | 8.198 | 13,220,378 | +0.11(+1.38%) |
Feb 08, 2010 | 8.121 | 8.175 | 8.037 | 8.087 | 16,227,189 | -0.04(-0.47%) |
Feb 05, 2010 | 8.114 | 8.194 | 8.056 | 8.125 | 20,595,068 | +0.01(+0.09%) |
Feb 04, 2010 | 8.214 | 8.302 | 8.106 | 8.118 | 27,501,582 | -0.14(-1.67%) |
Feb 03, 2010 | 8.267 | 8.317 | 8.225 | 8.256 | 17,671,162 | -0.04(-0.51%) |
Feb 02, 2010 | 8.267 | 8.344 | 8.175 | 8.298 | 18,308,282 | +0.07(+0.89%) |