Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.316 | 9.393 | 9.169 | 9.173 | 39,628,180 | -0.18(-1.90%) |
Apr 29, 2010 | 9.258 | 9.377 | 9.169 | 9.350 | 43,486,588 | +0.10(+1.04%) |
Apr 28, 2010 | 9.219 | 9.273 | 9.138 | 9.254 | 43,023,852 | +0.08(+0.91%) |
Apr 27, 2010 | 9.412 | 9.451 | 9.127 | 9.170 | 68,077,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.424 | 9.562 | 9.331 | 9.474 | 56,907,172 | +0.00(+0.04%) |
Apr 23, 2010 | 9.547 | 9.574 | 9.416 | 9.470 | 67,550,712 | -0.09(-0.93%) |
Apr 22, 2010 | 9.427 | 9.571 | 9.219 | 9.559 | 146,958,400 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.991 | 10.14 | 69,552,720 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,151,466 | +0.03(+0.30%) |
Apr 19, 2010 | 10.11 | 10.18 | 9.933 | 10.15 | 29,861,408 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.43 | 10.11 | 10.16 | 52,871,816 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.50 | 10.38 | 10.41 | 36,540,488 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,211,400 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.28 | 10.13 | 10.28 | 30,044,406 | +0.00(+0.04%) |
Apr 12, 2010 | 10.28 | 10.33 | 10.23 | 10.27 | 20,768,192 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.14 | 10.24 | 24,732,596 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.21 | 51,832,392 | -0.15(-1.45%) |
Apr 07, 2010 | 10.45 | 10.48 | 10.28 | 10.36 | 45,898,416 | -0.16(-1.54%) |
Apr 06, 2010 | 10.50 | 10.59 | 10.37 | 10.52 | 39,903,004 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.56 | 33,158,522 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,865,336 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.49 | 10.36 | 10.40 | 20,864,086 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.61 | 10.39 | 10.47 | 28,443,474 | -0.05(-0.51%) |
Mar 29, 2010 | 10.61 | 10.62 | 10.48 | 10.52 | 29,375,978 | -0.07(-0.62%) |
Mar 26, 2010 | 10.66 | 10.70 | 10.52 | 10.59 | 29,837,874 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,652,688 | +0.24(+2.30%) |
Mar 24, 2010 | 10.41 | 10.49 | 10.36 | 10.39 | 30,980,472 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.31 | 10.43 | 28,367,538 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,821,776 | -0.05(-0.45%) |
Mar 19, 2010 | 10.67 | 10.72 | 10.43 | 10.49 | 56,032,676 | -0.10(-0.97%) |
Mar 18, 2010 | 10.48 | 10.61 | 10.38 | 10.59 | 31,199,160 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.41 | 39,850,232 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,593,012 | +0.20(+1.95%) |
Mar 15, 2010 | 10.02 | 10.28 | 9.948 | 10.14 | 49,603,960 | +0.12(+1.19%) |
Mar 12, 2010 | 9.871 | 10.03 | 9.836 | 10.02 | 39,387,804 | +0.20(+2.08%) |
Mar 11, 2010 | 9.809 | 10.02 | 9.705 | 9.813 | 58,619,108 | -0.05(-0.47%) |
Mar 10, 2010 | 9.821 | 9.956 | 9.767 | 9.859 | 35,464,672 | +0.02(+0.20%) |
Mar 09, 2010 | 9.512 | 9.925 | 9.508 | 9.840 | 56,027,484 | +0.26(+2.70%) |
Mar 08, 2010 | 9.422 | 9.620 | 9.412 | 9.582 | 29,217,438 | +0.08(+0.85%) |
Mar 05, 2010 | 9.181 | 9.622 | 9.181 | 9.501 | 60,326,204 | +0.33(+3.57%) |
Mar 04, 2010 | 8.876 | 9.181 | 8.857 | 9.173 | 30,637,500 | +0.10(+1.15%) |
Mar 03, 2010 | 9.096 | 9.235 | 9.007 | 9.069 | 38,400,128 | -0.19(-2.00%) |
Mar 02, 2010 | 9.184 | 9.304 | 9.181 | 9.254 | 39,415,860 | +0.04(+0.46%) |
Mar 01, 2010 | 8.918 | 9.231 | 8.857 | 9.211 | 48,717,732 | +0.33(+3.74%) |
Feb 26, 2010 | 8.858 | 8.891 | 8.725 | 8.880 | 40,967,652 | +0.01(+0.09%) |
Feb 25, 2010 | 8.872 | 8.884 | 8.706 | 8.872 | 41,683,968 | -0.10(-1.12%) |
Feb 24, 2010 | 8.907 | 9.022 | 8.833 | 8.972 | 26,270,064 | +0.14(+1.62%) |
Feb 23, 2010 | 8.930 | 8.949 | 8.752 | 8.830 | 26,906,184 | -0.15(-1.68%) |
Feb 22, 2010 | 9.034 | 9.065 | 8.899 | 8.980 | 37,361,668 | -0.05(-0.60%) |
Feb 19, 2010 | 8.837 | 9.061 | 8.664 | 9.034 | 51,242,612 | +0.22(+2.54%) |
Feb 18, 2010 | 8.814 | 8.830 | 8.687 | 8.810 | 23,304,740 | +0.06(+0.71%) |
Feb 17, 2010 | 8.683 | 8.776 | 8.629 | 8.748 | 30,552,356 | +0.06(+0.71%) |
Feb 16, 2010 | 8.482 | 8.691 | 8.482 | 8.687 | 37,579,320 | +0.29(+3.45%) |
Feb 12, 2010 | 8.390 | 8.397 | 8.397 | 8.397 | 110,208,920 | -0.14(-1.63%) |
Feb 11, 2010 | 8.413 | 8.559 | 8.309 | 8.536 | 33,589,888 | +0.07(+0.77%) |
Feb 10, 2010 | 8.606 | 8.637 | 8.390 | 8.471 | 40,472,060 | -0.16(-1.83%) |
Feb 09, 2010 | 8.783 | 8.833 | 8.579 | 8.629 | 31,267,972 | -0.05(-0.53%) |
Feb 08, 2010 | 8.768 | 8.853 | 8.660 | 8.675 | 21,944,666 | -0.08(-0.97%) |
Feb 05, 2010 | 8.648 | 8.791 | 8.579 | 8.760 | 40,451,928 | +0.10(+1.17%) |
Feb 04, 2010 | 8.853 | 8.984 | 8.640 | 8.659 | 50,847,664 | -0.30(-3.37%) |
Feb 03, 2010 | 8.858 | 8.992 | 8.826 | 8.961 | 37,294,360 | +0.06(+0.65%) |
Feb 02, 2010 | 8.891 | 8.999 | 8.841 | 8.903 | 30,501,324 | -0.03(-0.39%) |