Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.151 | 9.194 | 8.869 | 8.872 | 570,159,680 | -0.26(-2.81%) |
Apr 29, 2010 | 8.937 | 9.174 | 8.903 | 9.128 | 586,920,832 | +0.24(+2.69%) |
Apr 28, 2010 | 8.945 | 8.971 | 8.713 | 8.889 | 796,416,192 | -0.01(-0.17%) |
Apr 27, 2010 | 9.082 | 9.101 | 8.852 | 8.904 | 745,128,064 | -0.25(-2.77%) |
Apr 26, 2010 | 9.238 | 9.258 | 9.113 | 9.157 | 503,136,160 | -0.05(-0.49%) |
Apr 23, 2010 | 9.106 | 9.248 | 9.072 | 9.203 | 837,644,160 | +0.15(+1.64%) |
Apr 22, 2010 | 8.775 | 9.064 | 8.706 | 9.054 | 833,120,384 | +0.25(+2.80%) |
Apr 21, 2010 | 8.794 | 8.843 | 8.690 | 8.808 | 1,031,865,344 | +0.50(+5.98%) |
Apr 20, 2010 | 8.445 | 8.469 | 8.255 | 8.311 | 766,927,168 | -0.08(-1.00%) |
Apr 19, 2010 | 8.394 | 8.423 | 8.215 | 8.395 | 595,401,984 | -0.01(-0.13%) |
Apr 16, 2010 | 8.446 | 8.534 | 8.310 | 8.406 | 788,865,024 | -0.05(-0.61%) |
Apr 15, 2010 | 8.351 | 8.462 | 8.342 | 8.458 | 395,233,152 | +0.11(+1.31%) |
Apr 14, 2010 | 8.334 | 8.352 | 8.293 | 8.348 | 424,249,888 | +0.11(+1.34%) |
Apr 13, 2010 | 8.218 | 8.250 | 8.193 | 8.238 | 321,005,184 | +0.00(+0.06%) |
Apr 12, 2010 | 8.230 | 8.259 | 8.217 | 8.233 | 350,028,000 | +0.02(+0.21%) |
Apr 09, 2010 | 8.204 | 8.219 | 8.171 | 8.216 | 351,245,216 | +0.06(+0.77%) |
Apr 08, 2010 | 8.170 | 8.207 | 8.088 | 8.153 | 601,947,776 | -0.02(-0.27%) |
Apr 07, 2010 | 8.146 | 8.220 | 8.110 | 8.175 | 659,949,440 | +0.04(+0.44%) |
Apr 06, 2010 | 8.094 | 8.163 | 8.053 | 8.139 | 469,018,144 | +0.04(+0.44%) |
Apr 05, 2010 | 7.984 | 8.104 | 7.977 | 8.104 | 716,579,456 | +0.09(+1.07%) |
Apr 01, 2010 | 8.067 | 8.112 | 7.909 | 8.018 | 142,616,576 | +0.03(+0.41%) |
Mar 31, 2010 | 8.002 | 8.040 | 7.967 | 7.985 | 3,168,537,088 | -0.03(-0.36%) |
Mar 30, 2010 | 8.040 | 8.069 | 7.960 | 8.014 | 3,879,633,408 | +0.12(+1.49%) |
Mar 29, 2010 | 7.917 | 7.947 | 7.870 | 7.896 | 3,978,475,520 | +0.05(+0.65%) |
Mar 26, 2010 | 7.780 | 7.882 | 7.766 | 7.846 | 420,211,200 | +0.14(+1.88%) |
Mar 25, 2010 | 7.847 | 7.848 | 7.688 | 7.701 | 3,989,806,080 | -0.09(-1.19%) |
Mar 24, 2010 | 7.735 | 7.822 | 7.731 | 7.794 | 103,145,472 | +0.03(+0.44%) |
Mar 23, 2010 | 7.667 | 7.774 | 7.615 | 7.760 | 137,363,456 | +0.12(+1.61%) |
Mar 22, 2010 | 7.491 | 7.679 | 7.481 | 7.637 | 3,358,063,872 | +0.08(+1.12%) |
Mar 19, 2010 | 7.638 | 7.654 | 7.517 | 7.552 | 4,116,068,096 | -0.08(-1.07%) |
Mar 18, 2010 | 7.615 | 7.645 | 7.564 | 7.633 | 2,517,038,848 | +0.02(+0.24%) |
Mar 17, 2010 | 7.642 | 7.695 | 7.587 | 7.615 | 3,317,871,872 | -0.01(-0.15%) |
Mar 16, 2010 | 7.617 | 7.645 | 7.561 | 7.627 | 3,288,083,200 | +0.02(+0.27%) |
Mar 15, 2010 | 7.658 | 7.662 | 7.484 | 7.606 | 3,630,899,968 | -0.09(-1.22%) |
Mar 12, 2010 | 7.726 | 7.738 | 7.671 | 7.700 | 3,063,061,248 | +0.04(+0.49%) |
Mar 11, 2010 | 7.608 | 7.662 | 7.588 | 7.662 | 2,984,902,400 | +0.02(+0.29%) |
Mar 10, 2010 | 7.606 | 7.662 | 7.584 | 7.640 | 91,650,048 | +0.06(+0.82%) |
Mar 09, 2010 | 7.418 | 7.645 | 7.404 | 7.578 | 2,475,752,448 | +0.13(+1.80%) |
Mar 08, 2010 | 7.476 | 7.479 | 7.416 | 7.444 | 3,162,872,064 | +0.00(+0.06%) |
Mar 05, 2010 | 7.304 | 7.465 | 7.293 | 7.440 | 2,323,904,512 | +0.28(+3.91%) |
Mar 04, 2010 | 7.111 | 7.167 | 7.089 | 7.160 | 2,693,113,600 | +0.05(+0.66%) |
Mar 03, 2010 | 7.100 | 7.131 | 7.066 | 7.113 | 2,737,343,232 | +0.02(+0.23%) |
Mar 02, 2010 | 7.133 | 7.164 | 7.059 | 7.097 | 4,168,311,552 | -0.00(-0.07%) |
Mar 01, 2010 | 6.991 | 7.119 | 6.981 | 7.101 | 4,047,261,184 | +0.15(+2.14%) |
Feb 26, 2010 | 6.877 | 6.972 | 6.864 | 6.953 | 3,733,594,624 | +0.09(+1.30%) |
Feb 25, 2010 | 6.707 | 6.893 | 6.690 | 6.864 | 598,634,496 | +0.05(+0.67%) |
Feb 24, 2010 | 6.736 | 6.845 | 6.722 | 6.818 | 3,388,573,696 | +0.12(+1.83%) |
Feb 23, 2010 | 6.796 | 6.841 | 6.650 | 6.696 | 4,231,205,376 | -0.11(-1.68%) |
Feb 22, 2010 | 6.875 | 6.881 | 6.768 | 6.810 | 2,873,534,464 | -0.04(-0.62%) |
Feb 19, 2010 | 6.859 | 6.905 | 6.834 | 6.853 | 3,056,778,240 | -0.04(-0.62%) |
Feb 18, 2010 | 6.851 | 6.928 | 6.827 | 6.895 | 3,110,896,384 | +0.01(+0.19%) |
Feb 17, 2010 | 6.938 | 6.942 | 6.825 | 6.883 | 3,210,748,160 | -0.03(-0.42%) |
Feb 16, 2010 | 6.862 | 6.921 | 6.848 | 6.911 | 4,000,497,920 | +0.10(+1.51%) |
Feb 12, 2010 | 6.732 | 6.852 | 6.643 | 6.809 | 527,582,208 | +0.06(+0.86%) |
Feb 11, 2010 | 6.622 | 6.787 | 6.594 | 6.751 | 4,049,115,648 | +0.12(+1.82%) |
Feb 10, 2010 | 6.656 | 6.680 | 6.601 | 6.630 | 2,724,900,352 | -0.04(-0.55%) |
Feb 09, 2010 | 6.674 | 6.711 | 6.617 | 6.666 | 361,437,184 | +0.07(+1.07%) |
Feb 08, 2010 | 6.649 | 6.724 | 6.592 | 6.596 | 3,518,831,872 | -0.05(-0.69%) |
Feb 05, 2010 | 6.545 | 6.660 | 6.485 | 6.642 | 1,961,084,416 | +0.12(+1.78%) |
Feb 04, 2010 | 6.685 | 6.740 | 6.509 | 6.526 | 1,279,385,088 | -0.24(-3.60%) |
Feb 03, 2010 | 6.632 | 6.803 | 6.606 | 6.770 | 232,249,856 | +0.11(+1.72%) |
Feb 02, 2010 | 6.657 | 6.671 | 6.571 | 6.655 | 843,020,800 | +0.04(+0.58%) |