Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.561 | 7.617 | 7.480 | 7.567 | 55,044,936 | +0.06(+0.83%) |
Apr 29, 2010 | 7.530 | 7.549 | 7.486 | 7.505 | 51,187,924 | +0.03(+0.42%) |
Apr 28, 2010 | 7.549 | 7.567 | 7.424 | 7.474 | 56,769,136 | -0.07(-0.99%) |
Apr 27, 2010 | 7.648 | 7.773 | 7.530 | 7.549 | 48,308 | -0.20(-2.57%) |
Apr 26, 2010 | 7.754 | 7.788 | 7.679 | 7.748 | 72,257,984 | -0.19(-2.43%) |
Apr 23, 2010 | 7.903 | 7.941 | 7.823 | 7.941 | 80,761,640 | -0.14(-1.77%) |
Apr 22, 2010 | 7.916 | 8.190 | 7.854 | 8.084 | 259,602,704 | -1.22(-13.11%) |
Apr 21, 2010 | 9.441 | 9.534 | 9.123 | 9.304 | 80,540 | -0.14(-1.45%) |
Apr 20, 2010 | 9.577 | 9.596 | 9.422 | 9.441 | 115,259 | +0.01(+0.13%) |
Apr 19, 2010 | 9.297 | 9.453 | 9.285 | 9.428 | 32,565,318 | +0.13(+1.41%) |
Apr 16, 2010 | 9.366 | 9.403 | 9.185 | 9.297 | 47,952,600 | -0.20(-2.10%) |
Apr 15, 2010 | 9.571 | 9.605 | 9.472 | 9.497 | 34,882,520 | -0.13(-1.36%) |
Apr 14, 2010 | 9.584 | 9.627 | 9.472 | 9.627 | 39,349,628 | +0.22(+2.31%) |
Apr 13, 2010 | 9.453 | 9.465 | 9.341 | 9.409 | 39,668,804 | +0.01(+0.13%) |
Apr 12, 2010 | 9.497 | 9.497 | 9.335 | 9.397 | 76,972,632 | +0.06(+0.60%) |
Apr 09, 2010 | 9.360 | 9.521 | 9.291 | 9.341 | 56,782,440 | -0.04(-0.46%) |
Apr 08, 2010 | 9.503 | 9.553 | 9.335 | 9.385 | 58,903,836 | -0.26(-2.65%) |
Apr 07, 2010 | 9.752 | 9.772 | 9.584 | 9.640 | 30,779,960 | -0.04(-0.45%) |
Apr 06, 2010 | 9.621 | 9.689 | 9.590 | 9.683 | 17,367,062 | -0.02(-0.19%) |
Apr 05, 2010 | 9.758 | 9.826 | 9.671 | 9.702 | 17,041,268 | -0.02(-0.19%) |
Apr 01, 2010 | 9.839 | 9.721 | 9.721 | 9.721 | 27,954,678 | +0.05(+0.51%) |
Mar 31, 2010 | 9.559 | 9.733 | 9.534 | 9.671 | 25,710,000 | +0.08(+0.84%) |
Mar 30, 2010 | 9.658 | 9.671 | 9.528 | 9.590 | 14,634,024 | -0.01(-0.06%) |
Mar 29, 2010 | 9.602 | 9.633 | 9.503 | 9.596 | 21,970,678 | -0.02(-0.26%) |
Mar 26, 2010 | 9.658 | 9.739 | 9.559 | 9.621 | 35,624,244 | +0.16(+1.71%) |
Mar 25, 2010 | 9.521 | 9.633 | 9.428 | 9.459 | 32,672,166 | +0.08(+0.86%) |
Mar 24, 2010 | 9.372 | 9.459 | 9.341 | 9.378 | 26,654,024 | -0.12(-1.25%) |
Mar 23, 2010 | 9.416 | 9.515 | 9.378 | 9.497 | 25,019,496 | +0.09(+0.99%) |
Mar 22, 2010 | 9.254 | 9.484 | 9.254 | 9.403 | 26,861,612 | +0.02(+0.27%) |
Mar 19, 2010 | 9.478 | 9.497 | 9.353 | 9.378 | 32,964,804 | -0.13(-1.37%) |
Mar 18, 2010 | 9.540 | 9.571 | 9.422 | 9.509 | 29,254,408 | -0.09(-0.91%) |
Mar 17, 2010 | 9.615 | 9.683 | 9.565 | 9.596 | 53,192,340 | +0.17(+1.85%) |
Mar 16, 2010 | 9.304 | 9.459 | 9.273 | 9.422 | 34,476,276 | +0.21(+2.23%) |
Mar 15, 2010 | 9.167 | 9.235 | 9.148 | 9.217 | 24,168,624 | -0.02(-0.20%) |
Mar 12, 2010 | 9.285 | 9.291 | 9.173 | 9.235 | 35,099,628 | +0.22(+2.42%) |
Mar 11, 2010 | 8.974 | 9.024 | 8.930 | 9.017 | 34,453,684 | -0.04(-0.48%) |
Mar 10, 2010 | 8.831 | 9.092 | 8.831 | 9.061 | 44,642,216 | +0.27(+3.12%) |
Mar 09, 2010 | 8.669 | 8.843 | 8.656 | 8.787 | 29,288,240 | -0.03(-0.35%) |
Mar 08, 2010 | 8.775 | 8.831 | 8.756 | 8.818 | 20,298,852 | +0.02(+0.28%) |
Mar 05, 2010 | 8.632 | 8.812 | 8.619 | 8.793 | 26,518,968 | +0.22(+2.54%) |
Mar 04, 2010 | 8.613 | 8.644 | 8.501 | 8.576 | 23,724,230 | -0.05(-0.58%) |
Mar 03, 2010 | 8.619 | 8.706 | 8.569 | 8.625 | 42,855,784 | +0.22(+2.59%) |
Mar 02, 2010 | 8.345 | 8.432 | 8.289 | 8.408 | 22,740,332 | +0.14(+1.73%) |
Mar 01, 2010 | 8.277 | 8.308 | 8.233 | 8.264 | 23,009,940 | -0.12(-1.41%) |
Feb 26, 2010 | 8.277 | 8.408 | 8.202 | 8.383 | 22,718,218 | +0.16(+1.97%) |
Feb 25, 2010 | 8.047 | 8.233 | 8.028 | 8.221 | 24,902,812 | -0.08(-0.96%) |
Feb 24, 2010 | 8.258 | 8.358 | 8.233 | 8.300 | 23,257,882 | +0.05(+0.59%) |
Feb 23, 2010 | 8.352 | 8.364 | 8.190 | 8.252 | 23,598,604 | -0.14(-1.63%) |
Feb 22, 2010 | 8.414 | 8.439 | 8.314 | 8.389 | 24,399,824 | +0.07(+0.82%) |
Feb 19, 2010 | 8.252 | 8.339 | 8.227 | 8.320 | 19,612,420 | -0.04(-0.52%) |
Feb 18, 2010 | 8.333 | 8.401 | 8.296 | 8.364 | 21,135,210 | +0.08(+0.98%) |
Feb 17, 2010 | 8.383 | 8.383 | 8.221 | 8.283 | 24,016,556 | +0.04(+0.45%) |
Feb 16, 2010 | 8.115 | 8.283 | 8.059 | 8.246 | 27,129,106 | +0.19(+2.40%) |
Feb 12, 2010 | 7.941 | 8.053 | 8.053 | 8.053 | 34,600,156 | -0.09(-1.15%) |
Feb 11, 2010 | 8.034 | 8.196 | 7.947 | 8.146 | 43,752,660 | -0.02(-0.23%) |
Feb 10, 2010 | 8.165 | 8.202 | 8.034 | 8.165 | 37,176,736 | -0.14(-1.72%) |
Feb 09, 2010 | 8.395 | 8.470 | 8.190 | 8.308 | 61,170,312 | +0.05(+0.60%) |
Feb 08, 2010 | 8.352 | 8.370 | 8.190 | 8.258 | 32,903,758 | -0.07(-0.90%) |
Feb 05, 2010 | 8.439 | 8.476 | 8.090 | 8.333 | 69,084,360 | -0.22(-2.55%) |
Feb 04, 2010 | 8.762 | 8.775 | 8.544 | 8.551 | 45,132,428 | -0.39(-4.38%) |
Feb 03, 2010 | 8.968 | 8.980 | 8.824 | 8.943 | 43,238,148 | +0.02(+0.21%) |
Feb 02, 2010 | 8.862 | 8.974 | 8.793 | 8.924 | 42,231,192 | +0.22(+2.54%) |