Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.652 | 8.686 | 8.514 | 8.521 | 27,788,210 | -0.10(-1.20%) |
Apr 29, 2010 | 8.882 | 8.912 | 8.609 | 8.625 | 29,833,826 | -0.23(-2.56%) |
Apr 28, 2010 | 8.816 | 8.889 | 8.782 | 8.851 | 13,043,155 | +0.07(+0.79%) |
Apr 27, 2010 | 8.993 | 9.020 | 8.778 | 8.782 | 21,549,682 | -0.26(-2.88%) |
Apr 26, 2010 | 9.066 | 9.104 | 8.977 | 9.043 | 16,182,274 | -0.04(-0.46%) |
Apr 23, 2010 | 9.085 | 9.096 | 8.989 | 9.085 | 15,863,812 | +0.01(+0.08%) |
Apr 22, 2010 | 8.981 | 9.102 | 8.882 | 9.077 | 20,601,364 | +0.07(+0.77%) |
Apr 21, 2010 | 9.008 | 9.031 | 8.954 | 9.008 | 89,439 | +0.03(+0.38%) |
Apr 20, 2010 | 9.008 | 9.066 | 8.933 | 8.974 | 22,292 | -0.03(-0.38%) |
Apr 19, 2010 | 9.050 | 9.089 | 8.924 | 9.008 | 19,372,422 | -0.05(-0.59%) |
Apr 16, 2010 | 8.916 | 9.108 | 8.916 | 9.062 | 42,803,340 | +0.09(+1.03%) |
Apr 15, 2010 | 8.836 | 8.985 | 8.786 | 8.970 | 26,337,930 | +0.10(+1.12%) |
Apr 14, 2010 | 8.655 | 8.874 | 8.648 | 8.870 | 24,014,844 | +0.18(+2.07%) |
Apr 13, 2010 | 8.602 | 8.709 | 8.594 | 8.690 | 14,462,960 | +0.05(+0.62%) |
Apr 12, 2010 | 8.663 | 8.686 | 8.571 | 8.636 | 18,180,016 | -0.00(-0.04%) |
Apr 09, 2010 | 8.556 | 8.640 | 8.510 | 8.640 | 14,729,343 | +0.06(+0.71%) |
Apr 08, 2010 | 8.491 | 8.609 | 8.425 | 8.579 | 21,666,628 | +0.05(+0.58%) |
Apr 07, 2010 | 8.414 | 8.579 | 8.410 | 8.529 | 24,438,306 | +0.12(+1.41%) |
Apr 06, 2010 | 8.410 | 8.429 | 8.379 | 8.410 | 14,391,745 | +0.01(+0.09%) |
Apr 05, 2010 | 8.391 | 8.452 | 8.349 | 8.402 | 14,078,803 | +0.02(+0.18%) |
Apr 01, 2010 | 8.341 | 8.387 | 8.387 | 8.387 | 39,175,588 | +0.08(+1.02%) |
Mar 31, 2010 | 8.211 | 8.341 | 8.184 | 8.303 | 19,413,176 | +0.08(+0.98%) |
Mar 30, 2010 | 8.184 | 8.249 | 8.161 | 8.222 | 16,029,579 | +0.04(+0.52%) |
Mar 29, 2010 | 8.130 | 8.215 | 8.126 | 8.180 | 12,813,410 | +0.05(+0.61%) |
Mar 26, 2010 | 8.161 | 8.188 | 8.088 | 8.130 | 13,740,848 | -0.01(-0.14%) |
Mar 25, 2010 | 8.161 | 8.215 | 8.130 | 8.142 | 16,032,942 | -0.00(-0.05%) |
Mar 24, 2010 | 8.180 | 8.192 | 8.092 | 8.146 | 22,924,170 | -0.05(-0.65%) |
Mar 23, 2010 | 8.161 | 8.253 | 8.161 | 8.199 | 20,316,826 | +0.02(+0.28%) |
Mar 22, 2010 | 8.318 | 8.318 | 8.146 | 8.176 | 30,969,660 | -0.12(-1.43%) |
Mar 19, 2010 | 8.510 | 8.525 | 8.238 | 8.295 | 38,766,580 | -0.23(-2.70%) |
Mar 18, 2010 | 8.586 | 8.613 | 8.521 | 8.525 | 17,318,386 | -0.08(-0.89%) |
Mar 17, 2010 | 8.583 | 8.632 | 8.537 | 8.602 | 15,007,520 | +0.06(+0.67%) |
Mar 16, 2010 | 8.537 | 8.606 | 8.514 | 8.544 | 13,002,578 | -0.00(-0.04%) |
Mar 15, 2010 | 8.548 | 8.563 | 8.460 | 8.548 | 11,844,615 | +0.01(+0.13%) |
Mar 12, 2010 | 8.368 | 8.560 | 8.356 | 8.537 | 27,438,000 | +0.19(+2.25%) |
Mar 11, 2010 | 8.487 | 8.525 | 8.314 | 8.349 | 29,129,622 | -0.14(-1.67%) |
Mar 10, 2010 | 8.575 | 8.632 | 8.452 | 8.491 | 24,767,114 | -0.08(-0.89%) |
Mar 09, 2010 | 8.778 | 8.843 | 8.510 | 8.567 | 55,313,588 | -0.12(-1.41%) |
Mar 08, 2010 | 8.728 | 8.885 | 8.690 | 8.690 | 33,227,598 | -0.03(-0.31%) |
Mar 05, 2010 | 8.701 | 8.755 | 8.600 | 8.717 | 14,712,127 | +0.02(+0.22%) |
Mar 04, 2010 | 8.636 | 8.709 | 8.613 | 8.698 | 11,073,912 | +0.06(+0.71%) |
Mar 03, 2010 | 8.475 | 8.671 | 8.448 | 8.636 | 30,474,264 | -0.06(-0.66%) |
Mar 02, 2010 | 8.613 | 8.747 | 8.600 | 8.694 | 24,348,924 | +0.10(+1.20%) |
Mar 01, 2010 | 8.502 | 8.613 | 8.441 | 8.590 | 17,639,768 | +0.12(+1.40%) |
Feb 26, 2010 | 8.529 | 8.583 | 8.471 | 8.471 | 22,385,642 | -0.08(-0.94%) |
Feb 25, 2010 | 8.272 | 8.594 | 8.165 | 8.552 | 34,141,996 | +0.16(+1.92%) |
Feb 24, 2010 | 8.322 | 8.402 | 8.264 | 8.391 | 12,631,283 | +0.08(+0.92%) |
Feb 23, 2010 | 8.448 | 8.478 | 8.291 | 8.314 | 17,878,620 | -0.16(-1.86%) |
Feb 22, 2010 | 8.464 | 8.537 | 8.433 | 8.471 | 12,300,862 | +0.00(+0.05%) |
Feb 19, 2010 | 8.395 | 8.491 | 8.383 | 8.468 | 13,429,647 | +0.03(+0.41%) |
Feb 18, 2010 | 8.284 | 8.456 | 8.264 | 8.433 | 15,933,860 | +0.10(+1.24%) |
Feb 17, 2010 | 8.322 | 8.402 | 8.291 | 8.330 | 17,674,060 | +0.06(+0.70%) |
Feb 16, 2010 | 8.238 | 8.284 | 8.180 | 8.272 | 10,992,662 | +0.08(+1.03%) |
Feb 12, 2010 | 8.176 | 8.188 | 8.188 | 8.188 | 23,891,766 | -0.03(-0.37%) |
Feb 11, 2010 | 8.111 | 8.241 | 8.096 | 8.218 | 14,348,199 | +0.08(+0.99%) |
Feb 10, 2010 | 8.157 | 8.203 | 8.119 | 8.138 | 12,071,660 | -0.02(-0.21%) |
Feb 09, 2010 | 8.167 | 8.170 | 8.094 | 8.155 | 13,290,214 | +0.11(+1.38%) |
Feb 08, 2010 | 8.079 | 8.132 | 7.995 | 8.044 | 16,312,909 | -0.04(-0.47%) |
Feb 05, 2010 | 8.071 | 8.151 | 8.014 | 8.083 | 20,703,860 | +0.01(+0.09%) |
Feb 04, 2010 | 8.170 | 8.258 | 8.064 | 8.075 | 27,646,860 | -0.14(-1.67%) |
Feb 03, 2010 | 8.224 | 8.273 | 8.182 | 8.212 | 17,764,510 | -0.04(-0.51%) |
Feb 02, 2010 | 8.224 | 8.300 | 8.132 | 8.254 | 18,404,996 | +0.07(+0.89%) |