Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.737 | 8.834 | 8.684 | 8.687 | 101,215,840 | -0.03(-0.31%) |
Apr 29, 2010 | 8.694 | 8.767 | 8.647 | 8.714 | 76,892,800 | +0.08(+0.89%) |
Apr 28, 2010 | 8.667 | 8.701 | 8.544 | 8.637 | 102,468,640 | -0.01(-0.15%) |
Apr 27, 2010 | 8.734 | 8.771 | 8.627 | 8.651 | 41,729 | -0.11(-1.22%) |
Apr 26, 2010 | 8.744 | 8.806 | 8.737 | 8.757 | 53,339,776 | +0.01(+0.08%) |
Apr 23, 2010 | 8.724 | 8.764 | 8.664 | 8.751 | 84,062,976 | -0.01(-0.08%) |
Apr 22, 2010 | 8.697 | 8.771 | 8.597 | 8.757 | 98,827,144 | -0.02(-0.27%) |
Apr 21, 2010 | 8.914 | 8.917 | 8.714 | 8.781 | 781,722 | -0.11(-1.20%) |
Apr 20, 2010 | 8.807 | 8.914 | 8.787 | 8.887 | 103,770 | +0.09(+1.06%) |
Apr 19, 2010 | 8.697 | 8.817 | 8.651 | 8.794 | 99,892,712 | +0.15(+1.74%) |
Apr 16, 2010 | 8.734 | 8.784 | 8.637 | 8.644 | 95,958,184 | -0.10(-1.18%) |
Apr 15, 2010 | 8.721 | 8.767 | 8.681 | 8.747 | 83,967,368 | +0.00(+0.00%) |
Apr 14, 2010 | 8.724 | 8.747 | 8.672 | 8.747 | 83,147,872 | +0.01(+0.15%) |
Apr 13, 2010 | 8.774 | 8.811 | 8.674 | 8.734 | 114,037,288 | -0.06(-0.68%) |
Apr 12, 2010 | 8.857 | 8.891 | 8.781 | 8.794 | 68,813,464 | -0.02(-0.23%) |
Apr 09, 2010 | 8.704 | 8.837 | 8.687 | 8.814 | 119,233,312 | +0.14(+1.61%) |
Apr 08, 2010 | 8.537 | 8.687 | 8.534 | 8.674 | 109,621,088 | +0.12(+1.44%) |
Apr 07, 2010 | 8.667 | 8.677 | 8.494 | 8.551 | 94,097,952 | -0.08(-0.93%) |
Apr 06, 2010 | 8.618 | 8.645 | 8.578 | 8.631 | 65,134,552 | +0.04(+0.42%) |
Apr 05, 2010 | 8.627 | 8.647 | 8.572 | 8.595 | 73,077,128 | +0.03(+0.34%) |
Apr 01, 2010 | 8.545 | 8.565 | 8.565 | 8.565 | 62,668,544 | +0.09(+1.04%) |
Mar 31, 2010 | 8.496 | 8.542 | 8.447 | 8.477 | 111,896,624 | -0.04(-0.42%) |
Mar 30, 2010 | 8.604 | 8.637 | 8.477 | 8.513 | 159,282,864 | -0.18(-2.11%) |
Mar 29, 2010 | 8.644 | 8.716 | 8.627 | 8.696 | 61,790,056 | +0.09(+1.03%) |
Mar 26, 2010 | 8.585 | 8.693 | 8.565 | 8.608 | 55,057,708 | +0.03(+0.34%) |
Mar 25, 2010 | 8.670 | 8.673 | 8.565 | 8.578 | 73,446,152 | -0.04(-0.42%) |
Mar 24, 2010 | 8.667 | 8.693 | 8.568 | 8.614 | 62,254,616 | -0.10(-1.09%) |
Mar 23, 2010 | 8.686 | 8.716 | 8.637 | 8.709 | 55,286,960 | +0.10(+1.22%) |
Mar 22, 2010 | 8.591 | 8.706 | 8.555 | 8.604 | 74,803,240 | -0.00(-0.04%) |
Mar 19, 2010 | 8.591 | 8.631 | 8.526 | 8.608 | 109,336,616 | +0.06(+0.69%) |
Mar 18, 2010 | 8.516 | 8.559 | 8.496 | 8.549 | 51,853,128 | +0.05(+0.62%) |
Mar 17, 2010 | 8.513 | 8.526 | 8.480 | 8.496 | 55,189,048 | +0.02(+0.19%) |
Mar 16, 2010 | 8.483 | 8.526 | 8.434 | 8.480 | 53,707,988 | +0.02(+0.27%) |
Mar 15, 2010 | 8.440 | 8.463 | 8.427 | 8.457 | 61,942,472 | +0.05(+0.62%) |
Mar 12, 2010 | 8.427 | 8.440 | 8.335 | 8.404 | 54,317,368 | +0.01(+0.08%) |
Mar 11, 2010 | 8.339 | 8.398 | 8.299 | 8.398 | 66,346,656 | +0.04(+0.51%) |
Mar 10, 2010 | 8.401 | 8.436 | 8.322 | 8.355 | 71,749,000 | -0.03(-0.35%) |
Mar 09, 2010 | 8.312 | 8.440 | 8.299 | 8.385 | 132,497,896 | +0.09(+1.11%) |
Mar 08, 2010 | 8.217 | 8.319 | 8.168 | 8.293 | 75,201,304 | +0.10(+1.16%) |
Mar 05, 2010 | 8.211 | 8.217 | 8.142 | 8.198 | 85,238,320 | +0.01(+0.12%) |
Mar 04, 2010 | 8.165 | 8.201 | 8.135 | 8.188 | 87,584,648 | +0.02(+0.28%) |
Mar 03, 2010 | 8.211 | 8.211 | 8.139 | 8.165 | 63,087,384 | +0.00(+0.04%) |
Mar 02, 2010 | 8.201 | 8.221 | 8.106 | 8.162 | 101,823,352 | -0.04(-0.48%) |
Mar 01, 2010 | 8.171 | 8.224 | 8.145 | 8.201 | 75,923,896 | +0.06(+0.77%) |
Feb 26, 2010 | 8.155 | 8.171 | 8.106 | 8.139 | 88,966,208 | +0.01(+0.16%) |
Feb 25, 2010 | 8.122 | 8.155 | 8.073 | 8.126 | 90,181,872 | -0.04(-0.53%) |
Feb 24, 2010 | 8.162 | 8.185 | 8.135 | 8.168 | 88,315,008 | +0.02(+0.29%) |
Feb 23, 2010 | 8.201 | 8.211 | 8.145 | 8.145 | 86,928,072 | -0.06(-0.76%) |
Feb 22, 2010 | 8.244 | 8.253 | 8.191 | 8.208 | 94,826,360 | -0.03(-0.32%) |
Feb 19, 2010 | 8.267 | 8.332 | 8.208 | 8.234 | 105,803,776 | -0.05(-0.55%) |
Feb 18, 2010 | 8.332 | 8.375 | 8.253 | 8.280 | 82,356,416 | -0.05(-0.63%) |
Feb 17, 2010 | 8.335 | 8.372 | 8.267 | 8.332 | 59,463,164 | +0.03(+0.32%) |
Feb 16, 2010 | 8.299 | 8.362 | 8.244 | 8.306 | 78,965,280 | +0.08(+1.00%) |
Feb 12, 2010 | 8.211 | 8.224 | 8.224 | 8.224 | 103,991,128 | -0.04(-0.48%) |
Feb 11, 2010 | 8.217 | 8.326 | 8.145 | 8.263 | 83,670,016 | +0.02(+0.28%) |
Feb 10, 2010 | 8.276 | 8.283 | 8.204 | 8.240 | 81,238,816 | -0.05(-0.55%) |
Feb 09, 2010 | 8.260 | 8.339 | 8.217 | 8.286 | 106,509,192 | +0.06(+0.78%) |
Feb 08, 2010 | 8.263 | 8.290 | 8.188 | 8.222 | 82,836,152 | -0.06(-0.69%) |
Feb 05, 2010 | 8.240 | 8.303 | 8.188 | 8.280 | 155,117,824 | +0.07(+0.84%) |
Feb 04, 2010 | 8.342 | 8.362 | 8.211 | 8.211 | 98,534,472 | -0.16(-1.96%) |
Feb 03, 2010 | 8.408 | 8.467 | 8.332 | 8.375 | 69,973,640 | -0.05(-0.62%) |
Feb 02, 2010 | 8.322 | 8.477 | 8.290 | 8.427 | 94,866,272 | +0.10(+1.18%) |