Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.422 | 9.427 | 9.250 | 9.272 | 92,096,080 | -0.08(-0.83%) |
Apr 29, 2010 | 9.222 | 9.433 | 9.222 | 9.350 | 121,702,016 | +0.18(+2.00%) |
Apr 28, 2010 | 9.133 | 9.228 | 9.089 | 9.167 | 109,386,152 | +0.04(+0.43%) |
Apr 27, 2010 | 9.266 | 9.344 | 9.094 | 9.128 | 660,931 | -0.20(-2.14%) |
Apr 26, 2010 | 9.350 | 9.411 | 9.260 | 9.327 | 150,521,440 | -0.05(-0.53%) |
Apr 23, 2010 | 9.111 | 9.433 | 9.094 | 9.377 | 177,287,040 | +0.24(+2.61%) |
Apr 22, 2010 | 9.150 | 9.183 | 9.056 | 9.139 | 125,719,704 | -0.07(-0.72%) |
Apr 21, 2010 | 9.205 | 9.327 | 9.117 | 9.205 | 1,003,621 | -0.09(-0.95%) |
Apr 20, 2010 | 9.333 | 9.355 | 9.277 | 9.294 | 69,240 | -0.02(-0.18%) |
Apr 19, 2010 | 9.283 | 9.327 | 9.205 | 9.311 | 118,885,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.416 | 9.433 | 9.316 | 9.316 | 136,189,568 | -0.11(-1.12%) |
Apr 15, 2010 | 9.455 | 9.516 | 9.405 | 9.422 | 107,481,344 | -0.04(-0.47%) |
Apr 14, 2010 | 9.527 | 9.527 | 9.394 | 9.466 | 172,895,232 | -0.06(-0.64%) |
Apr 13, 2010 | 9.544 | 9.566 | 9.483 | 9.527 | 119,290,664 | -0.06(-0.64%) |
Apr 12, 2010 | 9.605 | 9.610 | 9.533 | 9.588 | 88,799,312 | +0.02(+0.23%) |
Apr 09, 2010 | 9.538 | 9.599 | 9.521 | 9.566 | 79,348,360 | +0.06(+0.64%) |
Apr 08, 2010 | 9.466 | 9.516 | 9.438 | 9.505 | 94,836,256 | +0.04(+0.41%) |
Apr 07, 2010 | 9.438 | 9.494 | 9.422 | 9.466 | 152,444,464 | +0.06(+0.65%) |
Apr 06, 2010 | 9.394 | 9.455 | 9.350 | 9.405 | 139,909,280 | +0.04(+0.41%) |
Apr 05, 2010 | 9.505 | 9.505 | 9.344 | 9.366 | 123,867,696 | -0.11(-1.11%) |
Apr 01, 2010 | 9.544 | 9.472 | 9.472 | 9.472 | 124,637,640 | -0.04(-0.41%) |
Mar 31, 2010 | 9.527 | 9.577 | 9.477 | 9.510 | 106,450,096 | -0.06(-0.64%) |
Mar 30, 2010 | 9.605 | 9.643 | 9.499 | 9.571 | 75,436,880 | -0.01(-0.12%) |
Mar 29, 2010 | 9.538 | 9.616 | 9.505 | 9.582 | 87,885,216 | +0.08(+0.82%) |
Mar 26, 2010 | 9.627 | 9.638 | 9.483 | 9.505 | 97,706,296 | -0.14(-1.44%) |
Mar 25, 2010 | 9.838 | 9.860 | 9.621 | 9.643 | 86,914,040 | -0.12(-1.25%) |
Mar 24, 2010 | 9.765 | 9.821 | 9.727 | 9.765 | 133,444,336 | +0.04(+0.40%) |
Mar 23, 2010 | 9.582 | 9.749 | 9.538 | 9.727 | 133,251,888 | +0.30(+3.24%) |
Mar 22, 2010 | 9.427 | 9.566 | 9.416 | 9.422 | 128,153,104 | +0.04(+0.47%) |
Mar 19, 2010 | 9.594 | 9.594 | 9.316 | 9.377 | 204,202,432 | -0.18(-1.86%) |
Mar 18, 2010 | 9.616 | 9.621 | 9.494 | 9.555 | 91,796,944 | +0.01(+0.12%) |
Mar 17, 2010 | 9.571 | 9.599 | 9.516 | 9.544 | 102,121,808 | -0.03(-0.29%) |
Mar 16, 2010 | 9.605 | 9.638 | 9.488 | 9.571 | 95,868,936 | +0.00(+0.00%) |
Mar 15, 2010 | 9.499 | 9.582 | 9.499 | 9.571 | 79,230,224 | +0.10(+1.05%) |
Mar 12, 2010 | 9.533 | 9.555 | 9.422 | 9.472 | 154,088,448 | -0.12(-1.21%) |
Mar 11, 2010 | 9.494 | 9.605 | 9.483 | 9.588 | 88,561,856 | +0.08(+0.82%) |
Mar 10, 2010 | 9.544 | 9.621 | 9.488 | 9.510 | 101,527,712 | -0.04(-0.46%) |
Mar 09, 2010 | 9.577 | 9.605 | 9.510 | 9.555 | 98,358,744 | -0.09(-0.92%) |
Mar 08, 2010 | 9.754 | 9.760 | 9.577 | 9.643 | 87,868,824 | -0.05(-0.51%) |
Mar 05, 2010 | 9.638 | 9.704 | 9.555 | 9.693 | 116,688,976 | +0.08(+0.87%) |
Mar 04, 2010 | 9.605 | 9.649 | 9.549 | 9.610 | 102,638,056 | +0.01(+0.06%) |
Mar 03, 2010 | 9.677 | 9.757 | 9.544 | 9.605 | 196,673,920 | -0.16(-1.59%) |
Mar 02, 2010 | 9.910 | 9.915 | 9.732 | 9.760 | 116,594,256 | -0.08(-0.85%) |
Mar 01, 2010 | 9.765 | 9.904 | 9.754 | 9.843 | 82,272,408 | +0.11(+1.14%) |
Feb 26, 2010 | 9.810 | 9.876 | 9.704 | 9.732 | 106,822,624 | -0.08(-0.79%) |
Feb 25, 2010 | 9.743 | 9.832 | 9.666 | 9.810 | 96,400,136 | -0.07(-0.67%) |
Feb 24, 2010 | 9.838 | 9.993 | 9.760 | 9.876 | 122,123,480 | +0.08(+0.79%) |
Feb 23, 2010 | 9.893 | 9.948 | 9.765 | 9.799 | 86,329,448 | -0.16(-1.56%) |
Feb 22, 2010 | 9.971 | 10.06 | 9.860 | 9.954 | 104,594,256 | -0.02(-0.22%) |
Feb 19, 2010 | 9.882 | 10.04 | 9.832 | 9.976 | 91,353,920 | +0.22(+2.25%) |
Feb 18, 2010 | 9.804 | 9.843 | 9.732 | 9.757 | 103,001,128 | -0.04(-0.42%) |
Feb 17, 2010 | 9.899 | 9.904 | 9.721 | 9.799 | 105,049,008 | -0.03(-0.28%) |
Feb 16, 2010 | 9.960 | 10.03 | 9.765 | 9.826 | 114,115,328 | -0.04(-0.45%) |
Feb 12, 2010 | 9.899 | 9.871 | 9.871 | 9.871 | 90,780,872 | -0.04(-0.39%) |
Feb 11, 2010 | 9.843 | 9.998 | 9.771 | 9.910 | 98,626,616 | +0.07(+0.73%) |
Feb 10, 2010 | 9.937 | 9.971 | 9.778 | 9.838 | 108,120,752 | -0.08(-0.78%) |
Feb 09, 2010 | 9.910 | 10.06 | 9.788 | 9.915 | 127,991,072 | +0.04(+0.39%) |
Feb 08, 2010 | 9.932 | 9.982 | 9.826 | 9.876 | 100,315,856 | -0.08(-0.84%) |
Feb 05, 2010 | 9.932 | 10.08 | 9.760 | 9.960 | 163,019,024 | -0.04(-0.39%) |
Feb 04, 2010 | 10.18 | 10.23 | 9.987 | 9.998 | 169,908,720 | -0.33(-3.17%) |
Feb 03, 2010 | 10.36 | 10.45 | 10.21 | 10.33 | 205,567,968 | -0.25(-2.36%) |
Feb 02, 2010 | 10.37 | 10.62 | 10.32 | 10.57 | 123,022,496 | +0.26(+2.50%) |