Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.173 | 8.203 | 8.086 | 8.089 | 78,304,752 | -0.09(-1.10%) |
Apr 29, 2010 | 8.179 | 8.207 | 8.151 | 8.179 | 53,139,908 | +0.03(+0.34%) |
Apr 28, 2010 | 8.075 | 8.187 | 8.039 | 8.151 | 95,049,720 | +0.10(+1.29%) |
Apr 27, 2010 | 8.086 | 8.103 | 8.005 | 8.047 | 18,767 | -0.05(-0.66%) |
Apr 26, 2010 | 8.111 | 8.145 | 8.072 | 8.100 | 58,398,648 | -0.03(-0.38%) |
Apr 23, 2010 | 8.137 | 8.137 | 8.067 | 8.131 | 87,378,696 | -0.06(-0.79%) |
Apr 22, 2010 | 8.151 | 8.215 | 8.092 | 8.195 | 88,975,512 | -0.08(-0.95%) |
Apr 21, 2010 | 8.338 | 8.349 | 8.237 | 8.274 | 457,858 | -0.06(-0.67%) |
Apr 20, 2010 | 8.338 | 8.349 | 8.268 | 8.330 | 34,340 | +0.01(+0.10%) |
Apr 19, 2010 | 8.257 | 8.330 | 8.243 | 8.321 | 63,593,936 | +0.04(+0.51%) |
Apr 16, 2010 | 8.254 | 8.335 | 8.251 | 8.279 | 88,161,416 | +0.01(+0.14%) |
Apr 15, 2010 | 8.352 | 8.352 | 8.257 | 8.268 | 96,656,400 | -0.09(-1.04%) |
Apr 14, 2010 | 8.411 | 8.411 | 8.299 | 8.355 | 148,106,400 | -0.06(-0.73%) |
Apr 13, 2010 | 8.397 | 8.439 | 8.330 | 8.417 | 67,930,328 | +0.04(+0.43%) |
Apr 12, 2010 | 8.411 | 8.453 | 8.369 | 8.380 | 65,786,400 | -0.04(-0.47%) |
Apr 09, 2010 | 8.450 | 8.464 | 8.377 | 8.419 | 70,448,056 | -0.02(-0.27%) |
Apr 08, 2010 | 8.439 | 8.475 | 8.358 | 8.442 | 105,809,248 | -0.02(-0.26%) |
Apr 07, 2010 | 8.615 | 8.615 | 8.422 | 8.464 | 97,191,648 | -0.00(-0.03%) |
Apr 06, 2010 | 8.510 | 8.510 | 8.445 | 8.467 | 77,673,600 | -0.07(-0.79%) |
Apr 05, 2010 | 8.605 | 8.605 | 8.491 | 8.535 | 65,143,668 | +0.05(+0.54%) |
Apr 01, 2010 | 8.480 | 8.489 | 8.489 | 8.489 | 67,624,544 | +0.07(+0.84%) |
Mar 31, 2010 | 8.470 | 8.475 | 8.383 | 8.418 | 78,983,808 | -0.06(-0.67%) |
Mar 30, 2010 | 8.443 | 8.548 | 8.418 | 8.475 | 163,147,216 | +0.21(+2.56%) |
Mar 29, 2010 | 8.299 | 8.303 | 8.239 | 8.263 | 51,185,436 | +0.02(+0.26%) |
Mar 26, 2010 | 8.239 | 8.263 | 8.187 | 8.242 | 44,687,932 | +0.02(+0.20%) |
Mar 25, 2010 | 8.323 | 8.326 | 8.215 | 8.225 | 49,834,508 | -0.04(-0.49%) |
Mar 24, 2010 | 8.386 | 8.399 | 8.250 | 8.266 | 55,302,076 | -0.14(-1.68%) |
Mar 23, 2010 | 8.331 | 8.407 | 8.304 | 8.407 | 53,154,536 | +0.09(+1.08%) |
Mar 22, 2010 | 8.217 | 8.337 | 8.217 | 8.318 | 46,988,764 | +0.07(+0.79%) |
Mar 19, 2010 | 8.263 | 8.288 | 8.209 | 8.253 | 73,296,520 | +0.03(+0.36%) |
Mar 18, 2010 | 8.187 | 8.244 | 8.182 | 8.223 | 41,006,752 | +0.04(+0.50%) |
Mar 17, 2010 | 8.128 | 8.209 | 8.128 | 8.182 | 90,028,608 | +0.06(+0.74%) |
Mar 16, 2010 | 8.128 | 8.141 | 8.079 | 8.122 | 47,433,188 | +0.02(+0.23%) |
Mar 15, 2010 | 8.060 | 8.103 | 8.033 | 8.103 | 46,416,148 | +0.04(+0.44%) |
Mar 12, 2010 | 8.122 | 8.122 | 8.041 | 8.068 | 41,636,628 | -0.03(-0.37%) |
Mar 11, 2010 | 8.071 | 8.101 | 8.033 | 8.098 | 40,498,564 | +0.02(+0.30%) |
Mar 10, 2010 | 8.139 | 8.152 | 8.038 | 8.073 | 66,907,248 | -0.04(-0.53%) |
Mar 09, 2010 | 8.035 | 8.151 | 8.025 | 8.117 | 74,810,216 | +0.08(+0.95%) |
Mar 08, 2010 | 7.951 | 8.065 | 7.924 | 8.041 | 59,079,076 | +0.11(+1.37%) |
Mar 05, 2010 | 7.949 | 7.965 | 7.900 | 7.932 | 69,065,736 | -0.01(-0.14%) |
Mar 04, 2010 | 7.905 | 7.984 | 7.897 | 7.943 | 48,295,312 | +0.04(+0.48%) |
Mar 03, 2010 | 7.957 | 7.962 | 7.878 | 7.905 | 49,220,636 | -0.02(-0.27%) |
Mar 02, 2010 | 7.883 | 7.946 | 7.843 | 7.927 | 63,943,872 | +0.06(+0.76%) |
Mar 01, 2010 | 7.862 | 7.898 | 7.829 | 7.867 | 59,686,892 | +0.02(+0.21%) |
Feb 26, 2010 | 7.851 | 7.873 | 7.805 | 7.851 | 46,942,908 | +0.01(+0.17%) |
Feb 25, 2010 | 7.808 | 7.862 | 7.761 | 7.837 | 58,364,056 | -0.02(-0.30%) |
Feb 24, 2010 | 7.808 | 7.870 | 7.791 | 7.861 | 45,876,832 | +0.06(+0.79%) |
Feb 23, 2010 | 7.848 | 7.856 | 7.788 | 7.799 | 54,301,424 | -0.07(-0.90%) |
Feb 22, 2010 | 7.886 | 7.905 | 7.843 | 7.870 | 50,598,060 | -0.01(-0.07%) |
Feb 19, 2010 | 7.875 | 7.946 | 7.845 | 7.875 | 68,102,096 | -0.04(-0.45%) |
Feb 18, 2010 | 7.908 | 7.940 | 7.854 | 7.911 | 41,253,516 | +0.00(+0.03%) |
Feb 17, 2010 | 7.940 | 7.978 | 7.878 | 7.908 | 49,456,336 | -0.01(-0.14%) |
Feb 16, 2010 | 7.927 | 7.935 | 7.881 | 7.919 | 43,049,888 | +0.07(+0.86%) |
Feb 12, 2010 | 7.848 | 7.851 | 7.851 | 7.851 | 55,869,284 | -0.03(-0.38%) |
Feb 11, 2010 | 7.832 | 7.924 | 7.783 | 7.881 | 55,280,568 | +0.05(+0.59%) |
Feb 10, 2010 | 7.813 | 7.875 | 7.748 | 7.835 | 55,827,912 | +0.03(+0.42%) |
Feb 09, 2010 | 7.788 | 7.892 | 7.786 | 7.802 | 88,313,952 | +0.03(+0.38%) |
Feb 08, 2010 | 7.813 | 7.821 | 7.699 | 7.772 | 61,199,952 | -0.03(-0.35%) |
Feb 05, 2010 | 7.769 | 7.805 | 7.683 | 7.799 | 86,653,256 | -0.02(-0.24%) |
Feb 04, 2010 | 7.864 | 7.881 | 7.767 | 7.818 | 99,395,960 | -0.11(-1.44%) |
Feb 03, 2010 | 8.071 | 8.092 | 7.875 | 7.932 | 123,898,312 | -0.14(-1.68%) |
Feb 02, 2010 | 8.022 | 8.109 | 8.000 | 8.068 | 60,848,084 | +0.06(+0.80%) |