Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.408 | 8.479 | 7.986 | 8.020 | 14,078,473 | -0.33(-3.98%) |
Apr 29, 2010 | 8.332 | 8.437 | 8.275 | 8.352 | 11,194,412 | +0.16(+1.89%) |
Apr 28, 2010 | 8.150 | 8.275 | 8.002 | 8.197 | 17,064,470 | +0.17(+2.07%) |
Apr 27, 2010 | 8.523 | 8.563 | 7.973 | 8.031 | 21,464,948 | -0.54(-6.31%) |
Apr 26, 2010 | 8.652 | 8.756 | 8.532 | 8.572 | 8,921,852 | +0.00(+0.00%) |
Apr 23, 2010 | 8.319 | 8.572 | 8.284 | 8.572 | 9,022,022 | +0.30(+3.56%) |
Apr 22, 2010 | 8.008 | 8.297 | 7.849 | 8.277 | 12,262,928 | +0.11(+1.36%) |
Apr 21, 2010 | 8.215 | 8.257 | 7.969 | 8.166 | 9,675,250 | -0.02(-0.22%) |
Apr 20, 2010 | 8.266 | 8.328 | 8.133 | 8.184 | 450 | +0.05(+0.63%) |
Apr 19, 2010 | 8.075 | 8.170 | 7.820 | 8.133 | 17,047,454 | -0.08(-0.92%) |
Apr 16, 2010 | 8.490 | 8.554 | 8.077 | 8.208 | 23,075,410 | -0.36(-4.22%) |
Apr 15, 2010 | 8.581 | 8.661 | 8.530 | 8.570 | 8,988,381 | -0.04(-0.52%) |
Apr 14, 2010 | 8.563 | 8.639 | 8.461 | 8.614 | 9,443,026 | +0.16(+1.89%) |
Apr 13, 2010 | 8.477 | 8.512 | 8.323 | 8.454 | 8,346,057 | -0.05(-0.57%) |
Apr 12, 2010 | 8.592 | 8.641 | 8.457 | 8.503 | 10,536,875 | -0.05(-0.62%) |
Apr 09, 2010 | 8.563 | 8.599 | 8.452 | 8.556 | 12,965,926 | +0.07(+0.81%) |
Apr 08, 2010 | 8.361 | 8.516 | 8.286 | 8.488 | 14,015,247 | -0.01(-0.13%) |
Apr 07, 2010 | 8.579 | 8.647 | 8.386 | 8.499 | 19,368,134 | -0.06(-0.73%) |
Apr 06, 2010 | 8.481 | 8.634 | 8.417 | 8.561 | 10,938,486 | +0.05(+0.55%) |
Apr 05, 2010 | 8.346 | 8.514 | 8.261 | 8.514 | 11,129,285 | +0.27(+3.26%) |
Apr 01, 2010 | 8.077 | 8.246 | 8.246 | 8.246 | 15,668,401 | +0.31(+3.88%) |
Mar 31, 2010 | 7.964 | 8.099 | 7.902 | 7.937 | 17,329,296 | -0.08(-1.00%) |
Mar 30, 2010 | 8.068 | 8.139 | 7.889 | 8.017 | 17,200,252 | +0.02(+0.31%) |
Mar 29, 2010 | 7.895 | 8.082 | 7.895 | 7.993 | 18,619,600 | +0.19(+2.47%) |
Mar 26, 2010 | 7.782 | 7.942 | 7.658 | 7.800 | 23,671,240 | +0.12(+1.59%) |
Mar 25, 2010 | 8.150 | 8.190 | 7.645 | 7.678 | 25,574,840 | -0.34(-4.29%) |
Mar 24, 2010 | 7.942 | 8.133 | 7.898 | 8.022 | 24,867,722 | -0.04(-0.47%) |
Mar 23, 2010 | 7.849 | 8.066 | 7.771 | 8.060 | 23,089,740 | +0.25(+3.21%) |
Mar 22, 2010 | 7.439 | 7.860 | 7.416 | 7.809 | 21,723,838 | +0.15(+1.91%) |
Mar 19, 2010 | 7.907 | 8.011 | 7.623 | 7.663 | 23,238,476 | -0.24(-2.98%) |
Mar 18, 2010 | 8.073 | 8.179 | 7.873 | 7.898 | 20,592,044 | -0.18(-2.25%) |
Mar 17, 2010 | 8.017 | 8.202 | 8.009 | 8.079 | 20,329,930 | +0.12(+1.53%) |
Mar 16, 2010 | 7.822 | 7.984 | 7.793 | 7.958 | 20,393,218 | +0.26(+3.34%) |
Mar 15, 2010 | 7.607 | 7.725 | 7.587 | 7.700 | 20,045,682 | -0.13(-1.62%) |
Mar 12, 2010 | 7.816 | 7.922 | 7.751 | 7.827 | 18,215,516 | +0.12(+1.58%) |
Mar 11, 2010 | 7.565 | 7.707 | 7.452 | 7.705 | 16,127,011 | +0.06(+0.78%) |
Mar 10, 2010 | 7.663 | 7.807 | 7.534 | 7.645 | 21,788,108 | +0.02(+0.32%) |
Mar 09, 2010 | 7.563 | 7.773 | 7.552 | 7.620 | 18,917,874 | -0.08(-1.01%) |
Mar 08, 2010 | 7.782 | 7.849 | 7.642 | 7.698 | 17,523,268 | -0.03(-0.40%) |
Mar 05, 2010 | 7.600 | 7.796 | 7.563 | 7.729 | 19,271,410 | +0.31(+4.19%) |
Mar 04, 2010 | 7.461 | 7.534 | 7.328 | 7.419 | 16,319,205 | +0.00(+0.00%) |
Mar 03, 2010 | 7.432 | 7.607 | 7.379 | 7.419 | 22,034,354 | +0.09(+1.21%) |
Mar 02, 2010 | 7.215 | 7.439 | 7.215 | 7.330 | 21,736,936 | +0.22(+3.12%) |
Mar 01, 2010 | 6.924 | 7.117 | 6.846 | 7.108 | 16,397,953 | +0.28(+4.13%) |
Feb 26, 2010 | 6.824 | 6.871 | 6.658 | 6.826 | 18,985,296 | +0.06(+0.82%) |
Feb 25, 2010 | 6.498 | 6.815 | 6.387 | 6.771 | 26,801,586 | +0.04(+0.65%) |
Feb 24, 2010 | 6.707 | 6.864 | 6.647 | 6.727 | 23,446,420 | +0.04(+0.67%) |
Feb 23, 2010 | 6.973 | 7.004 | 6.631 | 6.682 | 28,247,638 | -0.35(-5.01%) |
Feb 22, 2010 | 7.175 | 7.197 | 6.979 | 7.035 | 20,861,714 | -0.05(-0.69%) |
Feb 19, 2010 | 6.882 | 7.152 | 6.880 | 7.084 | 27,440,038 | +0.10(+1.43%) |
Feb 18, 2010 | 6.769 | 7.017 | 6.753 | 6.984 | 20,530,664 | +0.15(+2.12%) |
Feb 17, 2010 | 6.906 | 6.944 | 6.711 | 6.839 | 22,226,778 | +0.03(+0.41%) |
Feb 16, 2010 | 6.680 | 6.838 | 6.653 | 6.811 | 26,677,500 | +0.36(+5.61%) |
Feb 12, 2010 | 6.210 | 6.449 | 6.449 | 6.449 | 23,682,760 | +0.02(+0.38%) |
Feb 11, 2010 | 6.177 | 6.454 | 6.086 | 6.425 | 40,625,392 | +0.30(+4.89%) |
Feb 10, 2010 | 6.183 | 6.268 | 5.970 | 6.126 | 28,998,594 | -0.07(-1.15%) |
Feb 09, 2010 | 6.066 | 6.312 | 5.989 | 6.197 | 48,468,968 | +0.34(+5.87%) |
Feb 08, 2010 | 6.079 | 6.190 | 5.851 | 5.853 | 33,246,170 | -0.22(-3.62%) |
Feb 05, 2010 | 5.859 | 6.072 | 5.611 | 6.072 | 68,311,232 | +0.21(+3.63%) |
Feb 04, 2010 | 6.254 | 6.254 | 5.848 | 5.859 | 49,425,400 | -0.67(-10.32%) |
Feb 03, 2010 | 6.483 | 6.676 | 6.381 | 6.534 | 30,654,326 | -0.03(-0.44%) |
Feb 02, 2010 | 6.569 | 6.604 | 6.345 | 6.563 | 31,934,360 | +0.17(+2.64%) |