Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.562 | 7.618 | 7.481 | 7.568 | 55,037,672 | +0.06(+0.83%) |
Apr 29, 2010 | 7.531 | 7.550 | 7.487 | 7.506 | 51,181,168 | +0.03(+0.42%) |
Apr 28, 2010 | 7.550 | 7.568 | 7.425 | 7.475 | 56,761,644 | -0.07(-0.99%) |
Apr 27, 2010 | 7.649 | 7.774 | 7.531 | 7.550 | 48,301 | -0.20(-2.57%) |
Apr 26, 2010 | 7.755 | 7.789 | 7.680 | 7.749 | 72,248,448 | -0.19(-2.43%) |
Apr 23, 2010 | 7.904 | 7.942 | 7.824 | 7.942 | 80,750,984 | -0.14(-1.77%) |
Apr 22, 2010 | 7.917 | 8.191 | 7.855 | 8.085 | 259,568,448 | -1.22(-13.11%) |
Apr 21, 2010 | 9.442 | 9.535 | 9.124 | 9.305 | 80,530 | -0.14(-1.45%) |
Apr 20, 2010 | 9.579 | 9.597 | 9.423 | 9.442 | 115,244 | +0.01(+0.13%) |
Apr 19, 2010 | 9.299 | 9.454 | 9.286 | 9.429 | 32,561,020 | +0.13(+1.41%) |
Apr 16, 2010 | 9.367 | 9.404 | 9.187 | 9.299 | 47,946,272 | -0.20(-2.10%) |
Apr 15, 2010 | 9.573 | 9.607 | 9.473 | 9.498 | 34,877,920 | -0.13(-1.36%) |
Apr 14, 2010 | 9.585 | 9.629 | 9.473 | 9.629 | 39,344,436 | +0.22(+2.31%) |
Apr 13, 2010 | 9.454 | 9.467 | 9.342 | 9.411 | 39,663,568 | +0.01(+0.13%) |
Apr 12, 2010 | 9.498 | 9.498 | 9.336 | 9.398 | 76,962,472 | +0.06(+0.60%) |
Apr 09, 2010 | 9.361 | 9.523 | 9.292 | 9.342 | 56,774,948 | -0.04(-0.46%) |
Apr 08, 2010 | 9.504 | 9.554 | 9.336 | 9.386 | 58,896,064 | -0.26(-2.65%) |
Apr 07, 2010 | 9.753 | 9.773 | 9.585 | 9.641 | 30,775,898 | -0.04(-0.45%) |
Apr 06, 2010 | 9.622 | 9.691 | 9.591 | 9.685 | 17,364,770 | -0.02(-0.19%) |
Apr 05, 2010 | 9.759 | 9.828 | 9.672 | 9.703 | 17,039,018 | -0.02(-0.19%) |
Apr 01, 2010 | 9.840 | 9.722 | 9.722 | 9.722 | 27,950,988 | +0.05(+0.51%) |
Mar 31, 2010 | 9.560 | 9.734 | 9.535 | 9.672 | 25,706,608 | +0.08(+0.84%) |
Mar 30, 2010 | 9.660 | 9.672 | 9.529 | 9.591 | 14,632,093 | -0.01(-0.06%) |
Mar 29, 2010 | 9.604 | 9.635 | 9.504 | 9.597 | 21,967,778 | -0.02(-0.26%) |
Mar 26, 2010 | 9.660 | 9.741 | 9.560 | 9.622 | 35,619,544 | +0.16(+1.71%) |
Mar 25, 2010 | 9.523 | 9.635 | 9.429 | 9.460 | 32,667,854 | +0.08(+0.86%) |
Mar 24, 2010 | 9.373 | 9.460 | 9.342 | 9.380 | 26,650,508 | -0.12(-1.25%) |
Mar 23, 2010 | 9.417 | 9.517 | 9.380 | 9.498 | 25,016,194 | +0.09(+0.99%) |
Mar 22, 2010 | 9.255 | 9.485 | 9.255 | 9.404 | 26,858,068 | +0.02(+0.27%) |
Mar 19, 2010 | 9.479 | 9.498 | 9.355 | 9.380 | 32,960,454 | -0.13(-1.37%) |
Mar 18, 2010 | 9.541 | 9.573 | 9.423 | 9.510 | 29,250,548 | -0.09(-0.91%) |
Mar 17, 2010 | 9.616 | 9.685 | 9.566 | 9.597 | 53,185,320 | +0.17(+1.85%) |
Mar 16, 2010 | 9.305 | 9.460 | 9.274 | 9.423 | 34,471,728 | +0.21(+2.23%) |
Mar 15, 2010 | 9.168 | 9.236 | 9.149 | 9.218 | 24,165,434 | -0.02(-0.20%) |
Mar 12, 2010 | 9.286 | 9.292 | 9.174 | 9.236 | 35,094,996 | +0.22(+2.42%) |
Mar 11, 2010 | 8.975 | 9.025 | 8.931 | 9.019 | 34,449,136 | -0.04(-0.48%) |
Mar 10, 2010 | 8.832 | 9.093 | 8.832 | 9.062 | 44,636,324 | +0.27(+3.12%) |
Mar 09, 2010 | 8.670 | 8.844 | 8.658 | 8.788 | 29,284,376 | -0.03(-0.35%) |
Mar 08, 2010 | 8.776 | 8.832 | 8.757 | 8.819 | 20,296,174 | +0.02(+0.28%) |
Mar 05, 2010 | 8.633 | 8.813 | 8.620 | 8.795 | 26,515,468 | +0.22(+2.54%) |
Mar 04, 2010 | 8.614 | 8.645 | 8.502 | 8.577 | 23,721,100 | -0.05(-0.58%) |
Mar 03, 2010 | 8.620 | 8.707 | 8.570 | 8.626 | 42,850,132 | +0.22(+2.59%) |
Mar 02, 2010 | 8.346 | 8.434 | 8.290 | 8.409 | 22,737,332 | +0.14(+1.73%) |
Mar 01, 2010 | 8.278 | 8.309 | 8.234 | 8.265 | 23,006,902 | -0.12(-1.41%) |
Feb 26, 2010 | 8.278 | 8.409 | 8.203 | 8.384 | 22,715,220 | +0.16(+1.97%) |
Feb 25, 2010 | 8.048 | 8.234 | 8.029 | 8.222 | 24,899,526 | -0.08(-0.96%) |
Feb 24, 2010 | 8.259 | 8.359 | 8.234 | 8.302 | 23,254,812 | +0.05(+0.59%) |
Feb 23, 2010 | 8.353 | 8.365 | 8.191 | 8.253 | 23,595,490 | -0.14(-1.63%) |
Feb 22, 2010 | 8.415 | 8.440 | 8.315 | 8.390 | 24,396,606 | +0.07(+0.82%) |
Feb 19, 2010 | 8.253 | 8.340 | 8.228 | 8.321 | 19,609,832 | -0.04(-0.52%) |
Feb 18, 2010 | 8.334 | 8.402 | 8.297 | 8.365 | 21,132,420 | +0.08(+0.98%) |
Feb 17, 2010 | 8.384 | 8.384 | 8.222 | 8.284 | 24,013,386 | +0.04(+0.45%) |
Feb 16, 2010 | 8.116 | 8.284 | 8.060 | 8.247 | 27,125,526 | +0.19(+2.40%) |
Feb 12, 2010 | 7.942 | 8.054 | 8.054 | 8.054 | 34,595,588 | -0.09(-1.15%) |
Feb 11, 2010 | 8.035 | 8.197 | 7.948 | 8.147 | 43,746,884 | -0.02(-0.23%) |
Feb 10, 2010 | 8.166 | 8.203 | 8.035 | 8.166 | 37,171,828 | -0.14(-1.72%) |
Feb 09, 2010 | 8.396 | 8.471 | 8.191 | 8.309 | 61,162,240 | +0.05(+0.60%) |
Feb 08, 2010 | 8.353 | 8.371 | 8.191 | 8.259 | 32,899,416 | -0.07(-0.90%) |
Feb 05, 2010 | 8.440 | 8.477 | 8.091 | 8.334 | 69,075,248 | -0.22(-2.55%) |
Feb 04, 2010 | 8.763 | 8.776 | 8.546 | 8.552 | 45,126,472 | -0.39(-4.38%) |
Feb 03, 2010 | 8.969 | 8.981 | 8.826 | 8.944 | 43,232,440 | +0.02(+0.21%) |
Feb 02, 2010 | 8.863 | 8.975 | 8.795 | 8.925 | 42,225,620 | +0.22(+2.54%) |