Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.436 | 7.474 | 7.319 | 7.436 | 108,825,344 | -0.09(-1.15%) |
Apr 29, 2010 | 7.086 | 7.556 | 7.086 | 7.523 | 127,888,944 | +0.45(+6.33%) |
Apr 28, 2010 | 7.146 | 7.222 | 6.921 | 7.075 | 104,041,840 | +0.13(+1.90%) |
Apr 27, 2010 | 7.146 | 7.195 | 6.910 | 6.943 | 75,184,968 | -0.23(-3.25%) |
Apr 26, 2010 | 7.101 | 7.219 | 7.079 | 7.177 | 49,119,512 | +0.05(+0.63%) |
Apr 23, 2010 | 7.026 | 7.139 | 7.004 | 7.131 | 39,890,796 | +0.06(+0.85%) |
Apr 22, 2010 | 6.925 | 7.105 | 6.868 | 7.071 | 41,075,288 | +0.10(+1.46%) |
Apr 21, 2010 | 6.970 | 7.000 | 6.906 | 6.970 | 38,552,364 | -0.00(-0.05%) |
Apr 20, 2010 | 7.004 | 7.041 | 6.951 | 6.973 | 45,097,136 | -0.02(-0.22%) |
Apr 19, 2010 | 6.879 | 7.000 | 6.864 | 6.989 | 50,707,812 | +0.10(+1.42%) |
Apr 16, 2010 | 7.086 | 7.094 | 6.868 | 6.891 | 72,012,056 | -0.20(-2.86%) |
Apr 15, 2010 | 7.120 | 7.145 | 7.034 | 7.094 | 59,102,132 | -0.03(-0.37%) |
Apr 14, 2010 | 7.007 | 7.128 | 6.951 | 7.120 | 54,489,388 | +0.10(+1.39%) |
Apr 13, 2010 | 7.000 | 7.037 | 6.955 | 7.022 | 61,799,112 | +0.02(+0.21%) |
Apr 12, 2010 | 6.962 | 7.041 | 6.940 | 7.007 | 33,310,248 | +0.05(+0.70%) |
Apr 09, 2010 | 6.955 | 6.985 | 6.925 | 6.958 | 38,108,584 | +0.03(+0.38%) |
Apr 08, 2010 | 6.838 | 6.966 | 6.834 | 6.932 | 42,960,140 | +0.05(+0.77%) |
Apr 07, 2010 | 7.026 | 7.075 | 6.778 | 6.879 | 81,695,896 | -0.18(-2.51%) |
Apr 06, 2010 | 6.989 | 7.116 | 6.989 | 7.056 | 30,187,132 | -0.02(-0.32%) |
Apr 05, 2010 | 7.074 | 7.139 | 7.026 | 7.079 | 35,227,228 | +0.02(+0.29%) |
Apr 01, 2010 | 7.043 | 7.058 | 7.058 | 7.058 | 51,940,736 | +0.01(+0.16%) |
Mar 31, 2010 | 6.961 | 7.088 | 6.950 | 7.047 | 73,107,712 | +0.03(+0.48%) |
Mar 30, 2010 | 6.890 | 7.051 | 6.890 | 7.013 | 74,992,000 | +0.09(+1.30%) |
Mar 29, 2010 | 6.836 | 6.953 | 6.830 | 6.924 | 39,315,764 | +0.06(+0.87%) |
Mar 26, 2010 | 6.927 | 7.017 | 6.834 | 6.864 | 35,052,956 | -0.04(-0.54%) |
Mar 25, 2010 | 6.826 | 6.987 | 6.796 | 6.901 | 67,859,112 | +0.10(+1.43%) |
Mar 24, 2010 | 6.718 | 6.822 | 6.718 | 6.804 | 47,360,300 | +0.03(+0.50%) |
Mar 23, 2010 | 6.669 | 6.785 | 6.628 | 6.770 | 55,652,756 | +0.12(+1.74%) |
Mar 22, 2010 | 6.516 | 6.692 | 6.512 | 6.654 | 41,519,036 | +0.09(+1.43%) |
Mar 19, 2010 | 6.678 | 6.688 | 6.493 | 6.561 | 64,585,048 | -0.05(-0.79%) |
Mar 18, 2010 | 6.617 | 6.635 | 6.538 | 6.613 | 41,392,820 | +0.03(+0.51%) |
Mar 17, 2010 | 6.512 | 6.639 | 6.512 | 6.579 | 36,884,648 | +0.03(+0.51%) |
Mar 16, 2010 | 6.632 | 6.639 | 6.504 | 6.546 | 53,092,780 | -0.01(-0.23%) |
Mar 15, 2010 | 6.512 | 6.572 | 6.482 | 6.561 | 33,561,016 | +0.04(+0.63%) |
Mar 12, 2010 | 6.546 | 6.609 | 6.474 | 6.519 | 38,577,600 | -0.06(-0.85%) |
Mar 11, 2010 | 6.519 | 6.575 | 6.471 | 6.575 | 28,093,836 | +0.01(+0.23%) |
Mar 10, 2010 | 6.519 | 6.617 | 6.501 | 6.561 | 50,268,128 | +0.01(+0.11%) |
Mar 09, 2010 | 6.579 | 6.605 | 6.514 | 6.553 | 45,954,448 | -0.02(-0.28%) |
Mar 08, 2010 | 6.482 | 6.613 | 6.452 | 6.572 | 44,644,848 | +0.05(+0.75%) |
Mar 05, 2010 | 6.430 | 6.531 | 6.426 | 6.523 | 43,680,848 | +0.10(+1.51%) |
Mar 04, 2010 | 6.362 | 6.437 | 6.340 | 6.426 | 41,800,848 | +0.08(+1.24%) |
Mar 03, 2010 | 6.321 | 6.358 | 6.280 | 6.347 | 61,508,084 | +0.06(+0.95%) |
Mar 02, 2010 | 6.299 | 6.351 | 6.250 | 6.287 | 59,574,164 | -0.01(-0.18%) |
Mar 01, 2010 | 6.175 | 6.321 | 6.175 | 6.299 | 61,469,028 | +0.15(+2.37%) |
Feb 26, 2010 | 6.074 | 6.164 | 6.014 | 6.153 | 58,087,480 | +0.11(+1.86%) |
Feb 25, 2010 | 6.048 | 6.085 | 5.969 | 6.040 | 61,664,768 | -0.10(-1.71%) |
Feb 24, 2010 | 6.089 | 6.164 | 6.025 | 6.145 | 71,909,232 | +0.10(+1.73%) |
Feb 23, 2010 | 6.025 | 6.104 | 5.999 | 6.040 | 46,068,124 | -0.02(-0.31%) |
Feb 22, 2010 | 6.025 | 6.096 | 5.992 | 6.059 | 52,876,864 | +0.07(+1.19%) |
Feb 19, 2010 | 5.853 | 6.003 | 5.820 | 5.988 | 69,412,936 | +0.10(+1.72%) |
Feb 18, 2010 | 5.876 | 5.913 | 5.838 | 5.887 | 33,978,456 | +0.03(+0.45%) |
Feb 17, 2010 | 5.902 | 5.902 | 5.838 | 5.861 | 35,364,612 | -0.00(-0.06%) |
Feb 16, 2010 | 5.834 | 5.879 | 5.782 | 5.864 | 54,074,696 | +0.12(+2.15%) |
Feb 12, 2010 | 5.670 | 5.741 | 5.741 | 5.741 | 73,608,848 | +0.00(+0.07%) |
Feb 11, 2010 | 5.711 | 5.775 | 5.655 | 5.737 | 48,727,228 | +0.01(+0.13%) |
Feb 10, 2010 | 5.778 | 5.778 | 5.681 | 5.730 | 57,992,736 | -0.03(-0.52%) |
Feb 09, 2010 | 5.756 | 5.876 | 5.715 | 5.760 | 64,617,656 | +0.07(+1.18%) |
Feb 08, 2010 | 5.782 | 5.790 | 5.689 | 5.692 | 41,854,840 | -0.08(-1.36%) |
Feb 05, 2010 | 5.805 | 5.887 | 5.670 | 5.771 | 71,401,160 | -0.04(-0.64%) |
Feb 04, 2010 | 5.913 | 5.969 | 5.808 | 5.808 | 60,704,944 | -0.17(-2.82%) |
Feb 03, 2010 | 6.193 | 6.212 | 5.932 | 5.977 | 77,996,104 | -0.12(-1.96%) |
Feb 02, 2010 | 5.932 | 6.119 | 5.928 | 6.096 | 51,244,328 | +0.13(+2.20%) |