Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.606 | 8.701 | 8.553 | 8.557 | 102,761,568 | -0.03(-0.31%) |
Apr 29, 2010 | 8.563 | 8.635 | 8.517 | 8.583 | 78,067,080 | +0.08(+0.89%) |
Apr 28, 2010 | 8.537 | 8.570 | 8.415 | 8.507 | 104,033,512 | -0.01(-0.15%) |
Apr 27, 2010 | 8.603 | 8.639 | 8.498 | 8.521 | 42,366 | -0.11(-1.22%) |
Apr 26, 2010 | 8.613 | 8.673 | 8.606 | 8.626 | 54,154,364 | +0.01(+0.08%) |
Apr 23, 2010 | 8.593 | 8.632 | 8.534 | 8.619 | 85,346,760 | -0.01(-0.08%) |
Apr 22, 2010 | 8.567 | 8.639 | 8.468 | 8.626 | 100,336,400 | -0.02(-0.27%) |
Apr 21, 2010 | 8.780 | 8.783 | 8.583 | 8.649 | 793,660 | -0.11(-1.20%) |
Apr 20, 2010 | 8.675 | 8.780 | 8.655 | 8.754 | 105,355 | +0.09(+1.06%) |
Apr 19, 2010 | 8.567 | 8.685 | 8.521 | 8.662 | 101,418,240 | +0.15(+1.74%) |
Apr 16, 2010 | 8.603 | 8.652 | 8.507 | 8.514 | 97,423,624 | -0.10(-1.18%) |
Apr 15, 2010 | 8.590 | 8.635 | 8.550 | 8.616 | 85,249,688 | +0.00(+0.00%) |
Apr 14, 2010 | 8.593 | 8.616 | 8.542 | 8.616 | 84,417,680 | +0.01(+0.15%) |
Apr 13, 2010 | 8.642 | 8.678 | 8.544 | 8.603 | 115,778,824 | -0.06(-0.68%) |
Apr 12, 2010 | 8.724 | 8.757 | 8.649 | 8.662 | 69,864,360 | -0.02(-0.23%) |
Apr 09, 2010 | 8.573 | 8.704 | 8.557 | 8.681 | 121,054,200 | +0.14(+1.61%) |
Apr 08, 2010 | 8.409 | 8.557 | 8.406 | 8.544 | 111,295,184 | +0.12(+1.44%) |
Apr 07, 2010 | 8.537 | 8.547 | 8.366 | 8.422 | 95,534,984 | -0.08(-0.93%) |
Apr 06, 2010 | 8.488 | 8.515 | 8.449 | 8.501 | 66,129,260 | +0.04(+0.42%) |
Apr 05, 2010 | 8.498 | 8.517 | 8.443 | 8.465 | 74,193,128 | +0.03(+0.34%) |
Apr 01, 2010 | 8.417 | 8.436 | 8.436 | 8.436 | 63,625,592 | +0.09(+1.04%) |
Mar 31, 2010 | 8.368 | 8.414 | 8.320 | 8.349 | 113,605,456 | -0.04(-0.42%) |
Mar 30, 2010 | 8.475 | 8.507 | 8.349 | 8.385 | 161,715,360 | -0.18(-2.11%) |
Mar 29, 2010 | 8.514 | 8.585 | 8.498 | 8.565 | 62,733,688 | +0.09(+1.03%) |
Mar 26, 2010 | 8.456 | 8.562 | 8.436 | 8.478 | 55,898,524 | +0.03(+0.34%) |
Mar 25, 2010 | 8.540 | 8.543 | 8.436 | 8.449 | 74,567,792 | -0.04(-0.42%) |
Mar 24, 2010 | 8.536 | 8.562 | 8.439 | 8.485 | 63,205,344 | -0.09(-1.09%) |
Mar 23, 2010 | 8.556 | 8.585 | 8.507 | 8.578 | 56,131,280 | +0.10(+1.22%) |
Mar 22, 2010 | 8.462 | 8.575 | 8.427 | 8.475 | 75,945,600 | -0.00(-0.04%) |
Mar 19, 2010 | 8.462 | 8.501 | 8.397 | 8.478 | 111,006,360 | +0.06(+0.69%) |
Mar 18, 2010 | 8.388 | 8.430 | 8.368 | 8.420 | 52,645,008 | +0.05(+0.62%) |
Mar 17, 2010 | 8.385 | 8.397 | 8.352 | 8.368 | 56,031,868 | +0.02(+0.19%) |
Mar 16, 2010 | 8.355 | 8.397 | 8.307 | 8.352 | 54,528,196 | +0.02(+0.27%) |
Mar 15, 2010 | 8.313 | 8.336 | 8.301 | 8.330 | 62,888,432 | +0.05(+0.62%) |
Mar 12, 2010 | 8.301 | 8.313 | 8.210 | 8.278 | 55,146,880 | +0.01(+0.08%) |
Mar 11, 2010 | 8.213 | 8.271 | 8.175 | 8.271 | 67,359,872 | +0.04(+0.51%) |
Mar 10, 2010 | 8.275 | 8.309 | 8.197 | 8.229 | 72,844,720 | -0.03(-0.35%) |
Mar 09, 2010 | 8.187 | 8.313 | 8.175 | 8.259 | 134,521,344 | +0.09(+1.11%) |
Mar 08, 2010 | 8.094 | 8.194 | 8.045 | 8.168 | 76,349,744 | +0.09(+1.16%) |
Mar 05, 2010 | 8.087 | 8.094 | 8.019 | 8.074 | 86,540,048 | +0.01(+0.12%) |
Mar 04, 2010 | 8.042 | 8.078 | 8.013 | 8.065 | 88,922,208 | +0.02(+0.28%) |
Mar 03, 2010 | 8.087 | 8.087 | 8.016 | 8.042 | 64,050,828 | +0.00(+0.04%) |
Mar 02, 2010 | 8.078 | 8.097 | 7.984 | 8.039 | 103,378,352 | -0.04(-0.48%) |
Mar 01, 2010 | 8.049 | 8.100 | 8.023 | 8.078 | 77,083,368 | +0.06(+0.77%) |
Feb 26, 2010 | 8.032 | 8.049 | 7.984 | 8.016 | 90,324,864 | +0.01(+0.16%) |
Feb 25, 2010 | 8.000 | 8.032 | 7.952 | 8.003 | 91,559,088 | -0.04(-0.53%) |
Feb 24, 2010 | 8.039 | 8.061 | 8.013 | 8.046 | 89,663,712 | +0.02(+0.29%) |
Feb 23, 2010 | 8.078 | 8.087 | 8.023 | 8.023 | 88,255,600 | -0.06(-0.76%) |
Feb 22, 2010 | 8.120 | 8.129 | 8.068 | 8.084 | 96,274,512 | -0.03(-0.32%) |
Feb 19, 2010 | 8.142 | 8.207 | 8.084 | 8.110 | 107,419,568 | -0.05(-0.55%) |
Feb 18, 2010 | 8.207 | 8.249 | 8.129 | 8.155 | 83,614,128 | -0.05(-0.63%) |
Feb 17, 2010 | 8.210 | 8.246 | 8.142 | 8.207 | 60,371,260 | +0.03(+0.32%) |
Feb 16, 2010 | 8.175 | 8.236 | 8.120 | 8.181 | 80,171,208 | +0.08(+1.00%) |
Feb 12, 2010 | 8.087 | 8.100 | 8.100 | 8.100 | 105,579,232 | -0.04(-0.48%) |
Feb 11, 2010 | 8.094 | 8.200 | 8.023 | 8.139 | 84,947,784 | +0.02(+0.28%) |
Feb 10, 2010 | 8.152 | 8.158 | 8.081 | 8.116 | 82,479,456 | -0.05(-0.55%) |
Feb 09, 2010 | 8.136 | 8.213 | 8.094 | 8.162 | 108,135,760 | +0.06(+0.78%) |
Feb 08, 2010 | 8.139 | 8.165 | 8.065 | 8.099 | 84,101,184 | -0.06(-0.69%) |
Feb 05, 2010 | 8.116 | 8.178 | 8.065 | 8.155 | 157,486,720 | +0.07(+0.84%) |
Feb 04, 2010 | 8.217 | 8.236 | 8.087 | 8.087 | 100,039,248 | -0.16(-1.96%) |
Feb 03, 2010 | 8.281 | 8.339 | 8.207 | 8.249 | 71,042,248 | -0.05(-0.62%) |
Feb 02, 2010 | 8.197 | 8.349 | 8.165 | 8.301 | 96,315,024 | +0.10(+1.18%) |