Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.638 | 7.688 | 7.257 | 7.291 | 261,312,192 | -0.31(-4.12%) |
Apr 29, 2010 | 7.531 | 7.671 | 7.492 | 7.604 | 196,471,344 | +0.18(+2.49%) |
Apr 28, 2010 | 7.498 | 7.531 | 7.223 | 7.419 | 371,322,656 | -0.18(-2.36%) |
Apr 27, 2010 | 8.086 | 8.119 | 7.363 | 7.599 | 160,965 | -0.50(-6.15%) |
Apr 26, 2010 | 8.058 | 8.159 | 7.996 | 8.097 | 219,035,840 | +0.14(+1.76%) |
Apr 23, 2010 | 7.951 | 8.058 | 7.901 | 7.957 | 164,303,104 | +0.01(+0.07%) |
Apr 22, 2010 | 7.839 | 7.968 | 7.755 | 7.951 | 166,620,416 | +0.04(+0.50%) |
Apr 21, 2010 | 7.851 | 7.923 | 7.795 | 7.912 | 613,564 | +0.12(+1.58%) |
Apr 20, 2010 | 7.683 | 7.806 | 7.655 | 7.789 | 157,536 | +0.17(+2.28%) |
Apr 19, 2010 | 7.492 | 7.699 | 7.481 | 7.615 | 171,048,016 | +0.10(+1.34%) |
Apr 16, 2010 | 7.750 | 7.795 | 7.447 | 7.515 | 267,244,160 | -0.19(-2.47%) |
Apr 15, 2010 | 7.515 | 7.772 | 7.509 | 7.705 | 283,984,288 | +0.23(+3.07%) |
Apr 14, 2010 | 7.235 | 7.520 | 7.201 | 7.475 | 274,182,528 | +0.31(+4.38%) |
Apr 13, 2010 | 7.139 | 7.218 | 7.117 | 7.162 | 126,723,512 | +0.01(+0.16%) |
Apr 12, 2010 | 7.123 | 7.173 | 7.078 | 7.151 | 90,492,040 | +0.03(+0.39%) |
Apr 09, 2010 | 7.128 | 7.190 | 7.061 | 7.123 | 107,881,328 | +0.05(+0.71%) |
Apr 08, 2010 | 7.027 | 7.117 | 6.910 | 7.072 | 138,336,336 | +0.03(+0.40%) |
Apr 07, 2010 | 7.106 | 7.179 | 7.016 | 7.044 | 157,147,504 | -0.07(-0.94%) |
Apr 06, 2010 | 7.156 | 7.212 | 7.055 | 7.111 | 136,370,496 | -0.11(-1.47%) |
Apr 05, 2010 | 7.218 | 7.235 | 7.145 | 7.218 | 158,704,416 | +0.15(+2.06%) |
Apr 01, 2010 | 7.190 | 7.072 | 7.072 | 7.072 | 380,302,816 | +0.03(+0.48%) |
Mar 31, 2010 | 7.179 | 7.251 | 6.955 | 7.039 | 773,951,680 | -0.40(-5.35%) |
Mar 30, 2010 | 7.587 | 7.638 | 7.380 | 7.436 | 253,566,496 | -0.20(-2.57%) |
Mar 29, 2010 | 7.671 | 7.774 | 7.498 | 7.632 | 282,329,248 | -0.13(-1.66%) |
Mar 26, 2010 | 7.778 | 7.828 | 7.705 | 7.761 | 107,866,592 | +0.03(+0.43%) |
Mar 25, 2010 | 7.783 | 7.907 | 7.705 | 7.727 | 158,660,480 | -0.06(-0.72%) |
Mar 24, 2010 | 7.711 | 7.867 | 7.705 | 7.783 | 163,883,264 | +0.00(+0.00%) |
Mar 23, 2010 | 7.935 | 8.007 | 7.733 | 7.783 | 297,824,192 | -0.05(-0.64%) |
Mar 22, 2010 | 7.268 | 7.839 | 7.173 | 7.834 | 304,162,816 | +0.39(+5.27%) |
Mar 19, 2010 | 7.789 | 7.795 | 7.302 | 7.442 | 450,775,584 | -0.25(-3.20%) |
Mar 18, 2010 | 7.968 | 8.142 | 7.643 | 7.688 | 419,125,792 | -0.21(-2.62%) |
Mar 17, 2010 | 7.587 | 7.923 | 7.587 | 7.895 | 244,966,672 | +0.34(+4.52%) |
Mar 16, 2010 | 7.554 | 7.565 | 7.459 | 7.554 | 133,353,360 | +0.05(+0.67%) |
Mar 15, 2010 | 7.526 | 7.531 | 7.459 | 7.503 | 169,693,344 | +0.03(+0.45%) |
Mar 12, 2010 | 7.291 | 7.487 | 7.268 | 7.470 | 187,106,272 | +0.24(+3.33%) |
Mar 11, 2010 | 7.162 | 7.263 | 7.139 | 7.229 | 105,915,984 | +0.05(+0.70%) |
Mar 10, 2010 | 7.212 | 7.251 | 7.167 | 7.179 | 101,433,352 | +0.01(+0.16%) |
Mar 09, 2010 | 7.184 | 7.296 | 7.128 | 7.167 | 149,798,864 | -0.07(-1.01%) |
Mar 08, 2010 | 7.246 | 7.257 | 7.162 | 7.240 | 140,834,064 | -0.04(-0.54%) |
Mar 05, 2010 | 7.235 | 7.302 | 7.184 | 7.279 | 190,945,312 | +0.12(+1.64%) |
Mar 04, 2010 | 7.106 | 7.167 | 7.011 | 7.162 | 160,117,744 | +0.06(+0.79%) |
Mar 03, 2010 | 6.977 | 7.184 | 6.915 | 7.106 | 280,152,032 | +0.24(+3.51%) |
Mar 02, 2010 | 7.067 | 7.100 | 6.820 | 6.865 | 345,521,280 | -0.08(-1.21%) |
Mar 01, 2010 | 6.613 | 6.955 | 6.579 | 6.949 | 254,452,192 | +0.38(+5.71%) |
Feb 26, 2010 | 6.624 | 6.635 | 6.501 | 6.574 | 129,239,792 | -0.02(-0.34%) |
Feb 25, 2010 | 6.456 | 6.624 | 6.383 | 6.596 | 148,379,440 | +0.03(+0.53%) |
Feb 24, 2010 | 6.563 | 6.652 | 6.523 | 6.562 | 150,147,568 | +0.07(+1.02%) |
Feb 23, 2010 | 6.277 | 6.512 | 6.243 | 6.495 | 204,621,728 | +0.22(+3.48%) |
Feb 22, 2010 | 6.361 | 6.372 | 6.260 | 6.277 | 74,906,144 | -0.04(-0.71%) |
Feb 19, 2010 | 6.355 | 6.383 | 6.305 | 6.322 | 83,917,592 | -0.05(-0.79%) |
Feb 18, 2010 | 6.434 | 6.428 | 6.322 | 6.372 | 95,091,304 | -0.06(-0.96%) |
Feb 17, 2010 | 6.400 | 6.451 | 6.355 | 6.434 | 117,795,608 | +0.10(+1.50%) |
Feb 16, 2010 | 6.277 | 6.372 | 6.221 | 6.339 | 111,659,688 | +0.11(+1.80%) |
Feb 12, 2010 | 6.115 | 6.227 | 6.227 | 6.227 | 124,055,536 | -0.03(-0.54%) |
Feb 11, 2010 | 6.159 | 6.263 | 6.092 | 6.260 | 116,247,304 | +0.13(+2.19%) |
Feb 10, 2010 | 6.227 | 6.238 | 6.104 | 6.126 | 130,860,880 | -0.12(-1.88%) |
Feb 09, 2010 | 6.260 | 6.283 | 6.171 | 6.243 | 148,528,592 | +0.09(+1.46%) |
Feb 08, 2010 | 6.210 | 6.339 | 6.092 | 6.154 | 164,242,416 | +0.04(+0.73%) |
Feb 05, 2010 | 6.143 | 6.221 | 5.874 | 6.109 | 324,196,576 | -0.08(-1.36%) |
Feb 04, 2010 | 6.434 | 6.456 | 6.159 | 6.193 | 231,500,816 | -0.27(-4.24%) |
Feb 03, 2010 | 6.434 | 6.529 | 6.395 | 6.467 | 160,749,168 | +0.09(+1.40%) |
Feb 02, 2010 | 6.305 | 6.451 | 6.266 | 6.378 | 213,799,920 | +0.18(+2.89%) |