Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.086 | 9.152 | 8.901 | 8.910 | 91,763,656 | -0.16(-1.72%) |
Apr 29, 2010 | 9.020 | 9.086 | 9.009 | 9.066 | 113,886,472 | -0.07(-0.75%) |
Apr 28, 2010 | 9.105 | 9.179 | 9.104 | 9.134 | 93,753,640 | +0.01(+0.06%) |
Apr 27, 2010 | 9.261 | 9.301 | 9.105 | 9.129 | 84,883,848 | -0.17(-1.86%) |
Apr 26, 2010 | 9.246 | 9.361 | 9.227 | 9.302 | 70,566,592 | +0.06(+0.67%) |
Apr 23, 2010 | 9.148 | 9.242 | 9.092 | 9.241 | 57,067,644 | +0.10(+1.11%) |
Apr 22, 2010 | 9.141 | 9.176 | 9.002 | 9.140 | 72,277,104 | -0.07(-0.73%) |
Apr 21, 2010 | 9.206 | 9.263 | 9.129 | 9.206 | 595,709 | +0.02(+0.26%) |
Apr 20, 2010 | 9.232 | 9.256 | 9.148 | 9.182 | 71,463,448 | -0.01(-0.15%) |
Apr 19, 2010 | 9.164 | 9.212 | 9.094 | 9.196 | 62,592,600 | -0.02(-0.20%) |
Apr 16, 2010 | 9.266 | 9.386 | 9.177 | 9.215 | 91,158,904 | -0.08(-0.89%) |
Apr 15, 2010 | 9.292 | 9.311 | 9.181 | 9.297 | 82,470,496 | -0.05(-0.53%) |
Apr 14, 2010 | 9.261 | 9.368 | 9.249 | 9.347 | 70,134,032 | +0.13(+1.38%) |
Apr 13, 2010 | 9.239 | 9.254 | 9.182 | 9.220 | 47,313,416 | -0.02(-0.19%) |
Apr 12, 2010 | 9.222 | 9.258 | 9.218 | 9.237 | 49,312,452 | +0.00(+0.02%) |
Apr 09, 2010 | 9.196 | 9.236 | 9.155 | 9.236 | 43,662,176 | +0.04(+0.45%) |
Apr 08, 2010 | 9.116 | 9.215 | 9.047 | 9.194 | 52,535,368 | +0.06(+0.64%) |
Apr 07, 2010 | 9.213 | 9.230 | 9.080 | 9.136 | 70,441,416 | -0.10(-1.06%) |
Apr 06, 2010 | 9.203 | 9.253 | 9.148 | 9.234 | 56,488,088 | +0.02(+0.22%) |
Apr 05, 2010 | 9.134 | 9.249 | 9.119 | 9.213 | 57,635,876 | +0.09(+0.94%) |
Apr 01, 2010 | 18.31 | 9.128 | 9.128 | 9.128 | 68,612,496 | +0.02(+0.17%) |
Mar 31, 2010 | 9.068 | 9.153 | 9.056 | 9.112 | 74,985,664 | -0.02(-0.21%) |
Mar 30, 2010 | 9.074 | 9.150 | 9.074 | 9.131 | 59,163,636 | +0.05(+0.55%) |
Mar 29, 2010 | 9.158 | 9.194 | 9.069 | 9.081 | 59,698,428 | -0.08(-0.84%) |
Mar 26, 2010 | 9.186 | 9.205 | 9.128 | 9.158 | 82,979,968 | -0.01(-0.15%) |
Mar 25, 2010 | 9.145 | 9.222 | 9.116 | 9.172 | 98,094,232 | +0.08(+0.83%) |
Mar 24, 2010 | 9.081 | 9.124 | 9.050 | 9.097 | 88,201,232 | -0.02(-0.17%) |
Mar 23, 2010 | 9.088 | 9.114 | 9.037 | 9.112 | 56,301,104 | +0.03(+0.38%) |
Mar 22, 2010 | 8.937 | 9.093 | 8.937 | 9.078 | 91,524,016 | +0.08(+0.88%) |
Mar 19, 2010 | 9.054 | 9.078 | 8.951 | 8.999 | 122,024,864 | -0.04(-0.46%) |
Mar 18, 2010 | 8.953 | 9.057 | 8.934 | 9.040 | 82,414,528 | +0.09(+0.96%) |
Mar 17, 2010 | 8.985 | 9.044 | 8.946 | 8.954 | 82,855,920 | -0.02(-0.23%) |
Mar 16, 2010 | 8.966 | 8.994 | 8.930 | 8.975 | 65,946,260 | -0.01(-0.13%) |
Mar 15, 2010 | 8.934 | 8.987 | 8.927 | 8.987 | 59,946,148 | +0.01(+0.11%) |
Mar 12, 2010 | 8.927 | 8.989 | 8.884 | 8.977 | 68,591,160 | +0.06(+0.65%) |
Mar 11, 2010 | 8.870 | 8.920 | 8.809 | 8.918 | 55,828,520 | +0.04(+0.46%) |
Mar 10, 2010 | 8.891 | 8.930 | 8.848 | 8.877 | 68,176,992 | -0.02(-0.19%) |
Mar 09, 2010 | 8.843 | 8.954 | 8.824 | 8.894 | 59,673,148 | +0.03(+0.29%) |
Mar 08, 2010 | 8.855 | 8.912 | 8.843 | 8.869 | 75,148,808 | -0.05(-0.58%) |
Mar 05, 2010 | 8.867 | 8.958 | 8.857 | 8.920 | 90,116,680 | +0.09(+1.01%) |
Mar 04, 2010 | 8.761 | 8.841 | 8.750 | 8.831 | 47,126,956 | +0.07(+0.80%) |
Mar 03, 2010 | 8.762 | 8.804 | 8.744 | 8.761 | 66,803,560 | -0.00(-0.04%) |
Mar 02, 2010 | 8.840 | 8.870 | 8.732 | 8.764 | 87,569,232 | -0.07(-0.81%) |
Mar 01, 2010 | 8.689 | 8.857 | 8.689 | 8.836 | 82,537,024 | +0.13(+1.48%) |
Feb 26, 2010 | 8.730 | 8.742 | 8.677 | 8.708 | 64,267,924 | -0.02(-0.26%) |
Feb 25, 2010 | 8.606 | 8.737 | 8.560 | 8.730 | 74,865,504 | +0.01(+0.14%) |
Feb 24, 2010 | 8.579 | 8.744 | 8.576 | 8.718 | 87,585,920 | +0.13(+1.46%) |
Feb 23, 2010 | 8.636 | 8.699 | 8.569 | 8.593 | 70,341,064 | -0.08(-0.87%) |
Feb 22, 2010 | 8.694 | 8.725 | 8.617 | 8.668 | 72,546,888 | -0.04(-0.45%) |
Feb 19, 2010 | 8.644 | 8.744 | 8.606 | 8.708 | 97,181,632 | -0.00(-0.04%) |
Feb 18, 2010 | 8.637 | 8.737 | 8.550 | 8.711 | 136,936,864 | +0.12(+1.38%) |
Feb 17, 2010 | 8.533 | 8.615 | 8.528 | 8.593 | 136,583,344 | +0.12(+1.38%) |
Feb 16, 2010 | 8.390 | 8.504 | 8.365 | 8.476 | 85,668,584 | +0.17(+2.02%) |
Feb 12, 2010 | 16.57 | 8.308 | 8.308 | 8.308 | 101,261,040 | -0.03(-0.33%) |
Feb 11, 2010 | 8.229 | 8.375 | 8.198 | 8.336 | 74,983,712 | +0.10(+1.25%) |
Feb 10, 2010 | 8.320 | 8.353 | 8.186 | 8.233 | 80,919,080 | -0.02(-0.21%) |
Feb 09, 2010 | 8.246 | 8.373 | 8.205 | 8.250 | 102,786,448 | +0.06(+0.71%) |
Feb 08, 2010 | 8.084 | 8.252 | 8.066 | 8.192 | 102,753,600 | +0.08(+0.97%) |
Feb 05, 2010 | 8.042 | 8.142 | 7.965 | 8.113 | 115,090,128 | +0.05(+0.62%) |
Feb 04, 2010 | 8.262 | 8.353 | 8.054 | 8.063 | 126,304,968 | -0.29(-3.45%) |
Feb 03, 2010 | 8.310 | 8.382 | 8.274 | 8.351 | 66,256,416 | +0.02(+0.25%) |
Feb 02, 2010 | 8.281 | 8.370 | 8.226 | 8.330 | 101,865,264 | +0.13(+1.62%) |