Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.122 | 8.160 | 7.872 | 7.874 | 642,375,936 | -0.23(-2.81%) |
Apr 29, 2010 | 7.933 | 8.143 | 7.902 | 8.102 | 661,259,968 | +0.21(+2.69%) |
Apr 28, 2010 | 7.939 | 7.962 | 7.733 | 7.890 | 897,289,984 | -0.01(-0.17%) |
Apr 27, 2010 | 8.061 | 8.078 | 7.857 | 7.903 | 839,505,728 | -0.22(-2.77%) |
Apr 26, 2010 | 8.200 | 8.217 | 8.088 | 8.128 | 566,863,168 | -0.04(-0.49%) |
Apr 23, 2010 | 8.082 | 8.209 | 8.053 | 8.168 | 943,739,904 | +0.13(+1.64%) |
Apr 22, 2010 | 7.788 | 8.045 | 7.727 | 8.037 | 938,643,072 | +0.22(+2.80%) |
Apr 21, 2010 | 7.805 | 7.849 | 7.713 | 7.818 | 1,162,561,024 | +0.44(+5.98%) |
Apr 20, 2010 | 7.496 | 7.517 | 7.327 | 7.377 | 864,065,920 | -0.07(-1.00%) |
Apr 19, 2010 | 7.450 | 7.476 | 7.292 | 7.451 | 670,815,360 | -0.01(-0.13%) |
Apr 16, 2010 | 7.497 | 7.574 | 7.375 | 7.461 | 888,782,400 | -0.05(-0.61%) |
Apr 15, 2010 | 7.413 | 7.511 | 7.404 | 7.507 | 445,293,248 | +0.10(+1.31%) |
Apr 14, 2010 | 7.397 | 7.413 | 7.361 | 7.410 | 477,985,216 | +0.10(+1.34%) |
Apr 13, 2010 | 7.294 | 7.323 | 7.272 | 7.312 | 361,663,584 | +0.00(+0.06%) |
Apr 12, 2010 | 7.305 | 7.331 | 7.293 | 7.307 | 394,362,400 | +0.02(+0.21%) |
Apr 09, 2010 | 7.281 | 7.295 | 7.252 | 7.292 | 395,733,824 | +0.06(+0.77%) |
Apr 08, 2010 | 7.252 | 7.285 | 7.179 | 7.237 | 678,190,272 | -0.02(-0.27%) |
Apr 07, 2010 | 7.230 | 7.296 | 7.198 | 7.256 | 743,538,432 | +0.03(+0.44%) |
Apr 06, 2010 | 7.184 | 7.245 | 7.148 | 7.224 | 528,423,840 | +0.03(+0.44%) |
Apr 05, 2010 | 7.087 | 7.193 | 7.081 | 7.193 | 807,341,184 | +0.08(+1.07%) |
Apr 01, 2010 | 7.160 | 7.200 | 7.020 | 7.117 | 704,678,912 | +0.03(+0.41%) |
Mar 31, 2010 | 7.102 | 7.136 | 7.071 | 7.087 | 3,569,862,912 | -0.03(-0.36%) |
Mar 30, 2010 | 7.136 | 7.162 | 7.065 | 7.113 | 76,059,136 | +0.10(+1.49%) |
Mar 29, 2010 | 7.027 | 7.053 | 6.986 | 7.009 | 187,420,672 | +0.04(+0.65%) |
Mar 26, 2010 | 6.905 | 6.995 | 6.893 | 6.964 | 1,017,434,112 | +0.13(+1.88%) |
Mar 25, 2010 | 6.964 | 6.966 | 6.824 | 6.836 | 200,186,368 | -0.08(-1.19%) |
Mar 24, 2010 | 6.865 | 6.943 | 6.862 | 6.918 | 660,208,640 | +0.03(+0.44%) |
Mar 23, 2010 | 6.805 | 6.900 | 6.759 | 6.887 | 698,760,704 | +0.11(+1.61%) |
Mar 22, 2010 | 6.649 | 6.816 | 6.640 | 6.778 | 3,783,394,816 | +0.08(+1.12%) |
Mar 19, 2010 | 6.780 | 6.793 | 6.672 | 6.703 | 342,440,448 | -0.07(-1.07%) |
Mar 18, 2010 | 6.759 | 6.786 | 6.714 | 6.775 | 2,835,846,144 | +0.02(+0.24%) |
Mar 17, 2010 | 6.783 | 6.830 | 6.734 | 6.759 | 3,738,112,256 | -0.01(-0.15%) |
Mar 16, 2010 | 6.761 | 6.785 | 6.711 | 6.769 | 3,704,550,656 | +0.02(+0.27%) |
Mar 15, 2010 | 6.797 | 6.801 | 6.643 | 6.751 | 4,090,788,352 | -0.08(-1.22%) |
Mar 12, 2010 | 6.857 | 6.868 | 6.808 | 6.834 | 3,451,027,456 | +0.03(+0.49%) |
Mar 11, 2010 | 6.753 | 6.801 | 6.735 | 6.801 | 3,362,969,088 | +0.02(+0.29%) |
Mar 10, 2010 | 6.751 | 6.800 | 6.732 | 6.781 | 647,257,088 | +0.05(+0.82%) |
Mar 09, 2010 | 6.584 | 6.786 | 6.571 | 6.726 | 3,333,329,408 | +0.12(+1.80%) |
Mar 08, 2010 | 6.635 | 6.638 | 6.582 | 6.607 | 3,563,480,064 | +0.00(+0.06%) |
Mar 05, 2010 | 6.482 | 6.626 | 6.473 | 6.603 | 3,162,248,704 | +0.25(+3.91%) |
Mar 04, 2010 | 6.312 | 6.361 | 6.292 | 6.355 | 3,034,222,336 | +0.04(+0.66%) |
Mar 03, 2010 | 6.301 | 6.330 | 6.271 | 6.313 | 3,084,054,016 | +0.01(+0.23%) |
Mar 02, 2010 | 6.331 | 6.359 | 6.265 | 6.299 | 401,300,992 | -0.00(-0.07%) |
Mar 01, 2010 | 6.205 | 6.318 | 6.196 | 6.303 | 264,918,528 | +0.13(+2.14%) |
Feb 26, 2010 | 6.104 | 6.188 | 6.092 | 6.171 | 4,206,490,368 | +0.08(+1.30%) |
Feb 25, 2010 | 5.953 | 6.118 | 5.938 | 6.092 | 1,218,456,064 | +0.04(+0.67%) |
Feb 24, 2010 | 5.979 | 6.075 | 5.967 | 6.052 | 3,817,769,216 | +0.11(+1.83%) |
Feb 23, 2010 | 6.032 | 6.072 | 5.902 | 5.943 | 472,160,768 | -0.10(-1.68%) |
Feb 22, 2010 | 6.102 | 6.107 | 6.007 | 6.045 | 3,237,495,296 | -0.04(-0.62%) |
Feb 19, 2010 | 6.088 | 6.128 | 6.065 | 6.082 | 3,443,948,544 | -0.04(-0.62%) |
Feb 18, 2010 | 6.081 | 6.149 | 6.060 | 6.120 | 3,504,921,344 | +0.01(+0.19%) |
Feb 17, 2010 | 6.158 | 6.162 | 6.058 | 6.109 | 3,617,420,288 | -0.03(-0.42%) |
Feb 16, 2010 | 6.090 | 6.143 | 6.078 | 6.134 | 212,232,192 | +0.09(+1.51%) |
Feb 12, 2010 | 5.975 | 6.081 | 5.896 | 6.043 | 1,138,404,352 | +0.05(+0.86%) |
Feb 11, 2010 | 5.877 | 6.024 | 5.853 | 5.992 | 267,008,000 | +0.11(+1.82%) |
Feb 10, 2010 | 5.908 | 5.929 | 5.859 | 5.885 | 3,070,035,200 | -0.03(-0.55%) |
Feb 09, 2010 | 5.924 | 5.956 | 5.874 | 5.917 | 951,215,616 | +0.06(+1.07%) |
Feb 08, 2010 | 5.902 | 5.968 | 5.851 | 5.855 | 3,964,525,824 | -0.04(-0.69%) |
Feb 05, 2010 | 5.810 | 5.911 | 5.756 | 5.895 | 2,753,473,536 | +0.10(+1.78%) |
Feb 04, 2010 | 5.933 | 5.983 | 5.778 | 5.792 | 1,985,430,528 | -0.22(-3.60%) |
Feb 03, 2010 | 5.886 | 6.038 | 5.864 | 6.009 | 805,665,792 | +0.10(+1.72%) |
Feb 02, 2010 | 5.909 | 5.921 | 5.832 | 5.907 | 1,493,796,352 | +0.03(+0.58%) |