Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.980 | 7.050 | 6.870 | 6.880 | 12,100,301 | -0.08(-1.15%) |
Apr 29, 2010 | 6.990 | 7.070 | 6.945 | 6.960 | 19,617,256 | -0.03(-0.43%) |
Apr 28, 2010 | 7.110 | 7.130 | 6.940 | 6.990 | 26,427,752 | -0.11(-1.55%) |
Apr 27, 2010 | 6.880 | 7.240 | 6.760 | 7.100 | 1,150 | +0.04(+0.57%) |
Apr 26, 2010 | 7.230 | 7.290 | 7.020 | 7.060 | 37,194,380 | -0.15(-2.08%) |
Apr 23, 2010 | 7.290 | 7.330 | 7.120 | 7.210 | 17,123,428 | +0.00(+0.00%) |
Apr 22, 2010 | 7.210 | 7.290 | 7.110 | 7.210 | 22,778,242 | -0.02(-0.28%) |
Apr 21, 2010 | 7.230 | 7.350 | 7.160 | 7.230 | 65,569 | -0.10(-1.36%) |
Apr 20, 2010 | 7.430 | 7.450 | 7.295 | 7.330 | 5,400 | -0.02(-0.27%) |
Apr 19, 2010 | 7.330 | 7.440 | 7.240 | 7.350 | 33,687,920 | +0.01(+0.14%) |
Apr 16, 2010 | 7.520 | 7.540 | 7.230 | 7.340 | 91,255,608 | +0.20(+2.80%) |
Apr 15, 2010 | 7.120 | 7.200 | 7.090 | 7.140 | 23,513,180 | -0.02(-0.28%) |
Apr 14, 2010 | 6.920 | 7.220 | 6.920 | 7.160 | 44,924,064 | +0.26(+3.77%) |
Apr 13, 2010 | 6.950 | 6.980 | 6.840 | 6.900 | 58,391,744 | -0.04(-0.58%) |
Apr 12, 2010 | 6.980 | 7.060 | 6.940 | 6.940 | 19,881,716 | -0.03(-0.43%) |
Apr 09, 2010 | 6.990 | 7.020 | 6.890 | 6.970 | 39,585,468 | -0.01(-0.14%) |
Apr 08, 2010 | 7.090 | 7.130 | 6.970 | 6.980 | 32,157,836 | -0.17(-2.38%) |
Apr 07, 2010 | 7.110 | 7.160 | 7.050 | 7.150 | 20,169,344 | +0.01(+0.14%) |
Apr 06, 2010 | 7.150 | 7.220 | 7.090 | 7.140 | 26,673,308 | -0.08(-1.11%) |
Apr 05, 2010 | 7.240 | 7.240 | 7.150 | 7.220 | 14,928,014 | -0.01(-0.14%) |
Apr 01, 2010 | 7.290 | 7.230 | 7.230 | 7.230 | 27,778,700 | +0.01(+0.14%) |
Mar 31, 2010 | 7.220 | 7.260 | 7.160 | 7.220 | 22,734,876 | -0.03(-0.41%) |
Mar 30, 2010 | 7.070 | 7.270 | 7.010 | 7.250 | 50,869,740 | +0.06(+0.83%) |
Mar 29, 2010 | 7.040 | 7.200 | 6.970 | 7.190 | 35,297,888 | +0.18(+2.57%) |
Mar 26, 2010 | 6.950 | 7.030 | 6.910 | 7.010 | 24,877,692 | +0.05(+0.72%) |
Mar 25, 2010 | 7.100 | 7.120 | 6.700 | 6.960 | 86,609,352 | -0.08(-1.14%) |
Mar 24, 2010 | 6.960 | 7.080 | 6.940 | 7.040 | 17,266,596 | +0.02(+0.28%) |
Mar 23, 2010 | 6.970 | 7.080 | 6.810 | 7.020 | 53,540,596 | +0.07(+1.01%) |
Mar 22, 2010 | 7.170 | 7.170 | 6.940 | 6.950 | 32,783,860 | -0.18(-2.52%) |
Mar 19, 2010 | 7.200 | 7.240 | 7.040 | 7.130 | 41,529,248 | +0.06(+0.85%) |
Mar 18, 2010 | 7.010 | 7.090 | 6.800 | 7.070 | 79,502,064 | +0.12(+1.73%) |
Mar 17, 2010 | 7.170 | 7.190 | 6.890 | 6.950 | 62,405,548 | -0.14(-1.97%) |
Mar 16, 2010 | 6.920 | 7.180 | 6.840 | 7.090 | 134,719,472 | +0.29(+4.26%) |
Mar 15, 2010 | 7.780 | 6.980 | 6.310 | 6.800 | 244,592,384 | -0.98(-12.60%) |
Mar 12, 2010 | 7.890 | 7.960 | 7.760 | 7.780 | 14,577,144 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.860 | 7.680 | 7.860 | 15,700,156 | +0.21(+2.75%) |
Mar 10, 2010 | 7.700 | 7.760 | 7.640 | 7.650 | 16,191,954 | -0.09(-1.16%) |
Mar 09, 2010 | 7.840 | 7.920 | 7.700 | 7.740 | 24,442,296 | -0.16(-2.03%) |
Mar 08, 2010 | 7.920 | 7.950 | 7.820 | 7.900 | 20,604,018 | +0.01(+0.13%) |
Mar 05, 2010 | 7.980 | 7.980 | 7.850 | 7.890 | 26,906,430 | -0.03(-0.38%) |
Mar 04, 2010 | 7.900 | 8.030 | 7.810 | 7.920 | 33,014,736 | +0.02(+0.25%) |
Mar 03, 2010 | 7.850 | 8.028 | 7.790 | 7.900 | 19,317,632 | +0.08(+1.02%) |
Mar 02, 2010 | 7.640 | 7.830 | 7.640 | 7.820 | 20,926,996 | +0.05(+0.64%) |
Mar 01, 2010 | 7.780 | 7.840 | 7.720 | 7.770 | 19,325,828 | +0.03(+0.39%) |
Feb 26, 2010 | 7.710 | 7.860 | 7.700 | 7.740 | 18,903,342 | +0.02(+0.26%) |
Feb 25, 2010 | 7.690 | 7.750 | 7.640 | 7.720 | 21,517,264 | -0.08(-1.03%) |
Feb 24, 2010 | 7.780 | 7.850 | 7.750 | 7.800 | 17,359,454 | +0.05(+0.65%) |
Feb 23, 2010 | 7.830 | 7.850 | 7.720 | 7.750 | 18,015,886 | -0.12(-1.52%) |
Feb 22, 2010 | 7.740 | 7.930 | 7.690 | 7.870 | 22,635,696 | +0.18(+2.34%) |
Feb 19, 2010 | 7.650 | 7.730 | 7.610 | 7.690 | 12,421,181 | -0.10(-1.28%) |
Feb 18, 2010 | 7.670 | 7.920 | 7.660 | 7.790 | 17,745,456 | +0.04(+0.52%) |
Feb 17, 2010 | 7.480 | 7.820 | 7.470 | 7.750 | 38,507,020 | +0.34(+4.59%) |
Feb 16, 2010 | 7.410 | 7.430 | 7.190 | 7.410 | 36,869,888 | +0.02(+0.27%) |
Feb 12, 2010 | 7.340 | 7.390 | 7.390 | 7.390 | 58,085,600 | -0.08(-1.07%) |
Feb 11, 2010 | 7.770 | 7.780 | 7.390 | 7.470 | 154,075,088 | -0.82(-9.89%) |
Feb 10, 2010 | 8.230 | 8.420 | 8.100 | 8.290 | 23,676,850 | +0.06(+0.73%) |
Feb 09, 2010 | 8.220 | 8.250 | 8.080 | 8.230 | 19,329,184 | +0.09(+1.11%) |
Feb 08, 2010 | 8.170 | 8.250 | 8.070 | 8.140 | 15,515,664 | -0.07(-0.85%) |
Feb 05, 2010 | 8.160 | 8.210 | 8.060 | 8.210 | 17,423,412 | +0.03(+0.37%) |
Feb 04, 2010 | 8.310 | 8.400 | 8.160 | 8.180 | 21,675,304 | -0.18(-2.15%) |
Feb 03, 2010 | 8.350 | 8.400 | 8.260 | 8.360 | 12,622,275 | -0.04(-0.48%) |
Feb 02, 2010 | 8.450 | 8.480 | 8.250 | 8.400 | 37,334,824 | +0.01(+0.06%) |