Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.851 | 7.903 | 7.460 | 7.494 | 254,216,688 | -0.32(-4.12%) |
Apr 29, 2010 | 7.742 | 7.885 | 7.701 | 7.816 | 191,136,496 | +0.19(+2.49%) |
Apr 28, 2010 | 7.707 | 7.742 | 7.425 | 7.626 | 361,240,032 | -0.18(-2.36%) |
Apr 27, 2010 | 8.311 | 8.346 | 7.569 | 7.811 | 156,594 | -0.51(-6.15%) |
Apr 26, 2010 | 8.283 | 8.386 | 8.219 | 8.323 | 213,088,288 | +0.14(+1.76%) |
Apr 23, 2010 | 8.173 | 8.283 | 8.121 | 8.179 | 159,841,728 | +0.01(+0.07%) |
Apr 22, 2010 | 8.058 | 8.191 | 7.972 | 8.173 | 162,096,112 | +0.04(+0.50%) |
Apr 21, 2010 | 8.070 | 8.145 | 8.012 | 8.133 | 596,904 | +0.13(+1.58%) |
Apr 20, 2010 | 7.897 | 8.024 | 7.868 | 8.006 | 153,258 | +0.18(+2.28%) |
Apr 19, 2010 | 7.701 | 7.914 | 7.690 | 7.828 | 166,403,504 | +0.10(+1.34%) |
Apr 16, 2010 | 7.966 | 8.012 | 7.655 | 7.724 | 259,987,584 | -0.20(-2.47%) |
Apr 15, 2010 | 7.724 | 7.989 | 7.719 | 7.920 | 276,273,184 | +0.24(+3.07%) |
Apr 14, 2010 | 7.437 | 7.730 | 7.402 | 7.684 | 266,737,568 | +0.32(+4.38%) |
Apr 13, 2010 | 7.339 | 7.419 | 7.316 | 7.362 | 123,282,552 | +0.01(+0.16%) |
Apr 12, 2010 | 7.321 | 7.373 | 7.275 | 7.350 | 88,034,880 | +0.03(+0.39%) |
Apr 09, 2010 | 7.327 | 7.390 | 7.258 | 7.321 | 104,951,984 | +0.05(+0.71%) |
Apr 08, 2010 | 7.224 | 7.316 | 7.103 | 7.270 | 134,580,048 | +0.03(+0.40%) |
Apr 07, 2010 | 7.304 | 7.379 | 7.212 | 7.241 | 152,880,432 | -0.07(-0.94%) |
Apr 06, 2010 | 7.356 | 7.414 | 7.252 | 7.310 | 132,667,576 | -0.11(-1.47%) |
Apr 05, 2010 | 7.419 | 7.437 | 7.344 | 7.419 | 154,395,072 | +0.15(+2.06%) |
Apr 01, 2010 | 7.390 | 7.270 | 7.270 | 7.270 | 369,976,320 | +0.03(+0.48%) |
Mar 31, 2010 | 7.379 | 7.454 | 7.149 | 7.235 | 752,936,320 | -0.41(-5.35%) |
Mar 30, 2010 | 7.799 | 7.851 | 7.586 | 7.644 | 246,681,312 | -0.20(-2.57%) |
Mar 29, 2010 | 7.885 | 7.991 | 7.707 | 7.845 | 274,663,072 | -0.13(-1.66%) |
Mar 26, 2010 | 7.995 | 8.047 | 7.920 | 7.978 | 104,937,656 | +0.03(+0.43%) |
Mar 25, 2010 | 8.001 | 8.127 | 7.920 | 7.943 | 154,352,320 | -0.06(-0.72%) |
Mar 24, 2010 | 7.926 | 8.087 | 7.920 | 8.001 | 159,433,280 | +0.00(+0.00%) |
Mar 23, 2010 | 8.156 | 8.231 | 7.949 | 8.001 | 289,737,280 | -0.05(-0.64%) |
Mar 22, 2010 | 7.471 | 8.058 | 7.373 | 8.052 | 295,903,776 | +0.40(+5.27%) |
Mar 19, 2010 | 8.006 | 8.012 | 7.506 | 7.649 | 438,535,520 | -0.25(-3.20%) |
Mar 18, 2010 | 8.191 | 8.369 | 7.857 | 7.903 | 407,745,120 | -0.21(-2.62%) |
Mar 17, 2010 | 7.799 | 8.145 | 7.799 | 8.116 | 238,315,008 | +0.35(+4.52%) |
Mar 16, 2010 | 7.765 | 7.776 | 7.667 | 7.765 | 129,732,368 | +0.05(+0.67%) |
Mar 15, 2010 | 7.736 | 7.742 | 7.667 | 7.713 | 165,085,600 | +0.03(+0.45%) |
Mar 12, 2010 | 7.494 | 7.696 | 7.471 | 7.678 | 182,025,712 | +0.25(+3.33%) |
Mar 11, 2010 | 7.362 | 7.465 | 7.339 | 7.431 | 103,040,016 | +0.05(+0.70%) |
Mar 10, 2010 | 7.414 | 7.454 | 7.367 | 7.379 | 98,679,096 | +0.01(+0.16%) |
Mar 09, 2010 | 7.385 | 7.500 | 7.327 | 7.367 | 145,731,328 | -0.07(-1.01%) |
Mar 08, 2010 | 7.448 | 7.460 | 7.362 | 7.442 | 137,009,952 | -0.04(-0.54%) |
Mar 05, 2010 | 7.437 | 7.506 | 7.385 | 7.483 | 185,760,512 | +0.12(+1.64%) |
Mar 04, 2010 | 7.304 | 7.367 | 7.206 | 7.362 | 155,770,016 | +0.06(+0.79%) |
Mar 03, 2010 | 7.172 | 7.385 | 7.108 | 7.304 | 272,544,960 | +0.25(+3.51%) |
Mar 02, 2010 | 7.264 | 7.298 | 7.011 | 7.057 | 336,139,232 | -0.09(-1.21%) |
Mar 01, 2010 | 6.798 | 7.149 | 6.763 | 7.143 | 247,542,976 | +0.39(+5.71%) |
Feb 26, 2010 | 6.809 | 6.821 | 6.683 | 6.757 | 125,730,504 | -0.02(-0.34%) |
Feb 25, 2010 | 6.636 | 6.809 | 6.562 | 6.780 | 144,350,432 | +0.04(+0.53%) |
Feb 24, 2010 | 6.746 | 6.838 | 6.706 | 6.745 | 146,070,560 | +0.07(+1.02%) |
Feb 23, 2010 | 6.452 | 6.694 | 6.418 | 6.677 | 199,065,568 | +0.22(+3.48%) |
Feb 22, 2010 | 6.539 | 6.550 | 6.435 | 6.452 | 72,872,192 | -0.05(-0.71%) |
Feb 19, 2010 | 6.533 | 6.562 | 6.481 | 6.498 | 81,638,952 | -0.05(-0.79%) |
Feb 18, 2010 | 6.613 | 6.608 | 6.498 | 6.550 | 92,509,256 | -0.06(-0.96%) |
Feb 17, 2010 | 6.579 | 6.631 | 6.533 | 6.613 | 114,597,064 | +0.10(+1.50%) |
Feb 16, 2010 | 6.452 | 6.550 | 6.395 | 6.516 | 108,627,752 | +0.12(+1.80%) |
Feb 12, 2010 | 6.285 | 6.400 | 6.400 | 6.400 | 120,687,016 | -0.03(-0.54%) |
Feb 11, 2010 | 6.331 | 6.438 | 6.262 | 6.435 | 113,090,800 | +0.14(+2.19%) |
Feb 10, 2010 | 6.400 | 6.412 | 6.274 | 6.297 | 127,307,576 | -0.12(-1.88%) |
Feb 09, 2010 | 6.435 | 6.458 | 6.343 | 6.418 | 144,495,536 | +0.09(+1.46%) |
Feb 08, 2010 | 6.383 | 6.516 | 6.262 | 6.326 | 159,782,688 | +0.05(+0.73%) |
Feb 05, 2010 | 6.314 | 6.395 | 6.038 | 6.280 | 315,393,568 | -0.09(-1.36%) |
Feb 04, 2010 | 6.613 | 6.636 | 6.331 | 6.366 | 225,214,800 | -0.28(-4.24%) |
Feb 03, 2010 | 6.613 | 6.711 | 6.573 | 6.648 | 156,384,288 | +0.09(+1.40%) |
Feb 02, 2010 | 6.481 | 6.631 | 6.441 | 6.556 | 207,994,544 | +0.18(+2.89%) |