Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.313 | 9.390 | 9.166 | 9.170 | 39,640,984 | -0.18(-1.90%) |
Apr 29, 2010 | 9.255 | 9.374 | 9.166 | 9.347 | 43,500,636 | +0.10(+1.04%) |
Apr 28, 2010 | 9.216 | 9.270 | 9.135 | 9.251 | 43,037,756 | +0.08(+0.91%) |
Apr 27, 2010 | 9.409 | 9.447 | 9.124 | 9.167 | 68,099,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.421 | 9.559 | 9.328 | 9.471 | 56,925,564 | +0.00(+0.04%) |
Apr 23, 2010 | 9.544 | 9.571 | 9.413 | 9.467 | 67,572,536 | -0.09(-0.93%) |
Apr 22, 2010 | 9.424 | 9.568 | 9.216 | 9.555 | 147,005,888 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.987 | 10.14 | 69,575,192 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,162,178 | +0.03(+0.30%) |
Apr 19, 2010 | 10.10 | 10.17 | 9.930 | 10.15 | 29,871,058 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.42 | 10.11 | 10.15 | 52,888,904 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.49 | 10.38 | 10.40 | 36,552,296 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,223,748 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.27 | 10.12 | 10.27 | 30,054,114 | +0.00(+0.04%) |
Apr 12, 2010 | 10.27 | 10.33 | 10.22 | 10.27 | 20,774,902 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.13 | 10.24 | 24,740,588 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.20 | 51,849,140 | -0.15(-1.45%) |
Apr 07, 2010 | 10.44 | 10.48 | 10.28 | 10.35 | 45,913,244 | -0.16(-1.54%) |
Apr 06, 2010 | 10.49 | 10.59 | 10.37 | 10.52 | 39,915,900 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.55 | 33,169,236 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,894,048 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.48 | 10.35 | 10.40 | 20,870,828 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.60 | 10.39 | 10.47 | 28,452,664 | -0.05(-0.51%) |
Mar 29, 2010 | 10.60 | 10.61 | 10.48 | 10.52 | 29,385,470 | -0.07(-0.62%) |
Mar 26, 2010 | 10.65 | 10.70 | 10.52 | 10.59 | 29,847,516 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,679,720 | +0.24(+2.30%) |
Mar 24, 2010 | 10.40 | 10.48 | 10.36 | 10.39 | 30,990,484 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.30 | 10.43 | 28,376,704 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,833,352 | -0.05(-0.45%) |
Mar 19, 2010 | 10.66 | 10.71 | 10.43 | 10.49 | 56,050,780 | -0.10(-0.97%) |
Mar 18, 2010 | 10.47 | 10.60 | 10.38 | 10.59 | 31,209,242 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.40 | 39,863,108 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,608,392 | +0.20(+1.95%) |
Mar 15, 2010 | 10.01 | 10.27 | 9.945 | 10.13 | 49,619,988 | +0.12(+1.19%) |
Mar 12, 2010 | 9.868 | 10.03 | 9.833 | 10.01 | 39,400,532 | +0.20(+2.08%) |
Mar 11, 2010 | 9.806 | 10.01 | 9.702 | 9.810 | 58,638,052 | -0.05(-0.47%) |
Mar 10, 2010 | 9.818 | 9.953 | 9.764 | 9.856 | 35,476,132 | +0.02(+0.20%) |
Mar 09, 2010 | 9.509 | 9.922 | 9.505 | 9.837 | 56,045,588 | +0.26(+2.70%) |
Mar 08, 2010 | 9.419 | 9.617 | 9.409 | 9.579 | 29,226,878 | +0.08(+0.85%) |
Mar 05, 2010 | 9.178 | 9.619 | 9.178 | 9.498 | 60,345,696 | +0.33(+3.57%) |
Mar 04, 2010 | 8.873 | 9.178 | 8.854 | 9.170 | 30,647,400 | +0.10(+1.15%) |
Mar 03, 2010 | 9.093 | 9.232 | 9.004 | 9.066 | 38,412,536 | -0.19(-2.00%) |
Mar 02, 2010 | 9.181 | 9.301 | 9.178 | 9.251 | 39,428,596 | +0.04(+0.46%) |
Mar 01, 2010 | 8.915 | 9.228 | 8.854 | 9.208 | 48,733,476 | +0.33(+3.74%) |
Feb 26, 2010 | 8.856 | 8.888 | 8.723 | 8.877 | 40,980,888 | +0.01(+0.09%) |
Feb 25, 2010 | 8.869 | 8.881 | 8.703 | 8.869 | 41,697,436 | -0.10(-1.12%) |
Feb 24, 2010 | 8.904 | 9.019 | 8.830 | 8.969 | 26,278,554 | +0.14(+1.62%) |
Feb 23, 2010 | 8.927 | 8.946 | 8.750 | 8.827 | 26,914,878 | -0.15(-1.68%) |
Feb 22, 2010 | 9.031 | 9.062 | 8.896 | 8.977 | 37,373,740 | -0.05(-0.60%) |
Feb 19, 2010 | 8.834 | 9.058 | 8.661 | 9.031 | 51,259,172 | +0.22(+2.54%) |
Feb 18, 2010 | 8.811 | 8.827 | 8.684 | 8.807 | 23,312,270 | +0.06(+0.71%) |
Feb 17, 2010 | 8.680 | 8.773 | 8.626 | 8.746 | 30,562,228 | +0.06(+0.71%) |
Feb 16, 2010 | 8.480 | 8.688 | 8.480 | 8.684 | 37,591,464 | +0.29(+3.45%) |
Feb 12, 2010 | 8.387 | 8.395 | 8.395 | 8.395 | 110,244,536 | -0.14(-1.63%) |
Feb 11, 2010 | 8.410 | 8.557 | 8.306 | 8.534 | 33,600,740 | +0.07(+0.77%) |
Feb 10, 2010 | 8.603 | 8.634 | 8.387 | 8.468 | 40,485,136 | -0.16(-1.83%) |
Feb 09, 2010 | 8.780 | 8.831 | 8.576 | 8.626 | 31,278,076 | -0.05(-0.53%) |
Feb 08, 2010 | 8.765 | 8.850 | 8.657 | 8.672 | 21,951,758 | -0.08(-0.97%) |
Feb 05, 2010 | 8.645 | 8.788 | 8.576 | 8.757 | 40,465,000 | +0.10(+1.17%) |
Feb 04, 2010 | 8.850 | 8.981 | 8.638 | 8.656 | 50,864,096 | -0.30(-3.37%) |
Feb 03, 2010 | 8.856 | 8.989 | 8.823 | 8.958 | 37,306,408 | +0.06(+0.65%) |
Feb 02, 2010 | 8.888 | 8.996 | 8.838 | 8.900 | 30,511,180 | -0.03(-0.39%) |