Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.111 | 8.149 | 7.861 | 7.864 | 643,248,192 | -0.23(-2.81%) |
Apr 29, 2010 | 7.922 | 8.132 | 7.891 | 8.091 | 662,157,888 | +0.21(+2.69%) |
Apr 28, 2010 | 7.929 | 7.951 | 7.723 | 7.879 | 898,508,416 | -0.01(-0.17%) |
Apr 27, 2010 | 8.050 | 8.067 | 7.846 | 7.892 | 840,645,696 | -0.22(-2.77%) |
Apr 26, 2010 | 8.189 | 8.206 | 8.077 | 8.117 | 567,632,960 | -0.04(-0.49%) |
Apr 23, 2010 | 8.071 | 8.198 | 8.042 | 8.157 | 945,021,376 | +0.13(+1.64%) |
Apr 22, 2010 | 7.778 | 8.034 | 7.716 | 8.026 | 939,917,696 | +0.22(+2.80%) |
Apr 21, 2010 | 7.795 | 7.838 | 7.702 | 7.807 | 1,164,139,648 | +0.44(+5.98%) |
Apr 20, 2010 | 7.486 | 7.507 | 7.317 | 7.367 | 865,239,232 | -0.07(-1.00%) |
Apr 19, 2010 | 7.440 | 7.466 | 7.282 | 7.441 | 671,726,272 | -0.01(-0.13%) |
Apr 16, 2010 | 7.487 | 7.564 | 7.365 | 7.451 | 889,989,312 | -0.05(-0.61%) |
Apr 15, 2010 | 7.403 | 7.500 | 7.394 | 7.497 | 445,897,920 | +0.10(+1.31%) |
Apr 14, 2010 | 7.387 | 7.403 | 7.351 | 7.400 | 478,634,272 | +0.10(+1.34%) |
Apr 13, 2010 | 7.284 | 7.313 | 7.262 | 7.302 | 362,154,688 | +0.00(+0.06%) |
Apr 12, 2010 | 7.295 | 7.321 | 7.283 | 7.297 | 394,897,920 | +0.02(+0.21%) |
Apr 09, 2010 | 7.272 | 7.285 | 7.242 | 7.282 | 396,271,200 | +0.06(+0.77%) |
Apr 08, 2010 | 7.242 | 7.275 | 7.169 | 7.227 | 679,111,232 | -0.02(-0.27%) |
Apr 07, 2010 | 7.220 | 7.286 | 7.188 | 7.247 | 744,548,096 | +0.03(+0.44%) |
Apr 06, 2010 | 7.174 | 7.236 | 7.138 | 7.215 | 529,141,376 | +0.03(+0.44%) |
Apr 05, 2010 | 7.077 | 7.184 | 7.071 | 7.183 | 808,437,440 | +0.08(+1.07%) |
Apr 01, 2010 | 7.150 | 7.190 | 7.010 | 7.107 | 711,468,032 | +0.03(+0.41%) |
Mar 31, 2010 | 7.093 | 7.126 | 7.062 | 7.078 | 3,574,710,272 | -0.03(-0.36%) |
Mar 30, 2010 | 7.126 | 7.153 | 7.055 | 7.103 | 81,994,752 | +0.10(+1.49%) |
Mar 29, 2010 | 7.018 | 7.044 | 6.976 | 6.999 | 193,507,328 | +0.04(+0.65%) |
Mar 26, 2010 | 6.896 | 6.986 | 6.884 | 6.954 | 1,024,647,680 | +0.13(+1.88%) |
Mar 25, 2010 | 6.955 | 6.956 | 6.814 | 6.826 | 206,290,432 | -0.08(-1.19%) |
Mar 24, 2010 | 6.856 | 6.933 | 6.852 | 6.908 | 666,937,344 | +0.03(+0.44%) |
Mar 23, 2010 | 6.796 | 6.891 | 6.750 | 6.878 | 705,541,632 | +0.11(+1.61%) |
Mar 22, 2010 | 6.640 | 6.807 | 6.631 | 6.769 | 3,788,532,480 | +0.08(+1.12%) |
Mar 19, 2010 | 6.770 | 6.784 | 6.663 | 6.694 | 348,737,536 | -0.07(-1.07%) |
Mar 18, 2010 | 6.750 | 6.777 | 6.705 | 6.766 | 2,839,696,896 | +0.02(+0.24%) |
Mar 17, 2010 | 6.774 | 6.820 | 6.725 | 6.750 | 3,743,188,224 | -0.01(-0.15%) |
Mar 16, 2010 | 6.752 | 6.776 | 6.702 | 6.760 | 3,709,581,056 | +0.02(+0.27%) |
Mar 15, 2010 | 6.788 | 6.792 | 6.634 | 6.742 | 4,096,343,296 | -0.08(-1.22%) |
Mar 12, 2010 | 6.848 | 6.859 | 6.799 | 6.825 | 3,455,713,792 | +0.03(+0.49%) |
Mar 11, 2010 | 6.744 | 6.792 | 6.726 | 6.792 | 3,367,535,616 | +0.02(+0.29%) |
Mar 10, 2010 | 6.741 | 6.791 | 6.722 | 6.772 | 653,968,384 | +0.05(+0.82%) |
Mar 09, 2010 | 6.575 | 6.777 | 6.563 | 6.717 | 3,343,687,680 | +0.12(+1.80%) |
Mar 08, 2010 | 6.626 | 6.629 | 6.573 | 6.598 | 3,568,318,976 | +0.00(+0.06%) |
Mar 05, 2010 | 6.474 | 6.617 | 6.464 | 6.594 | 3,172,374,528 | +0.25(+3.91%) |
Mar 04, 2010 | 6.303 | 6.353 | 6.284 | 6.346 | 3,038,342,400 | +0.04(+0.66%) |
Mar 03, 2010 | 6.293 | 6.321 | 6.263 | 6.305 | 3,088,241,920 | +0.01(+0.23%) |
Mar 02, 2010 | 6.323 | 6.350 | 6.257 | 6.290 | 407,678,464 | -0.00(-0.07%) |
Mar 01, 2010 | 6.197 | 6.310 | 6.188 | 6.294 | 271,110,656 | +0.13(+2.14%) |
Feb 26, 2010 | 6.095 | 6.179 | 6.084 | 6.163 | 4,212,202,496 | +0.08(+1.30%) |
Feb 25, 2010 | 5.945 | 6.110 | 5.930 | 6.084 | 1,225,943,040 | +0.04(+0.67%) |
Feb 24, 2010 | 5.970 | 6.067 | 5.959 | 6.044 | 3,822,953,216 | +0.11(+1.83%) |
Feb 23, 2010 | 6.024 | 6.064 | 5.894 | 5.935 | 478,634,496 | -0.10(-1.68%) |
Feb 22, 2010 | 6.094 | 6.099 | 5.999 | 6.036 | 3,241,891,584 | -0.04(-0.62%) |
Feb 19, 2010 | 6.080 | 6.120 | 6.057 | 6.074 | 3,448,625,152 | -0.04(-0.62%) |
Feb 18, 2010 | 6.073 | 6.141 | 6.051 | 6.112 | 3,509,680,896 | +0.01(+0.19%) |
Feb 17, 2010 | 6.150 | 6.154 | 6.050 | 6.101 | 3,622,332,416 | -0.03(-0.42%) |
Feb 16, 2010 | 6.082 | 6.135 | 6.069 | 6.126 | 218,352,640 | +0.09(+1.51%) |
Feb 12, 2010 | 5.967 | 6.073 | 5.888 | 6.035 | 1,145,782,784 | +0.05(+0.86%) |
Feb 11, 2010 | 5.869 | 6.016 | 5.845 | 5.984 | 273,202,688 | +0.11(+1.82%) |
Feb 10, 2010 | 5.900 | 5.921 | 5.851 | 5.877 | 3,074,204,160 | -0.03(-0.55%) |
Feb 09, 2010 | 5.916 | 5.948 | 5.866 | 5.909 | 958,339,584 | +0.06(+1.07%) |
Feb 08, 2010 | 5.894 | 5.960 | 5.843 | 5.847 | 3,969,909,248 | -0.04(-0.69%) |
Feb 05, 2010 | 5.802 | 5.903 | 5.748 | 5.887 | 2,763,044,864 | +0.10(+1.78%) |
Feb 04, 2010 | 5.925 | 5.975 | 5.770 | 5.784 | 1,993,958,912 | -0.22(-3.60%) |
Feb 03, 2010 | 5.878 | 6.030 | 5.856 | 6.001 | 812,592,128 | +0.10(+1.72%) |
Feb 02, 2010 | 5.901 | 5.913 | 5.824 | 5.899 | 1,501,657,088 | +0.03(+0.58%) |