Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.839 | 7.878 | 7.716 | 7.839 | 103,234,944 | -0.09(-1.15%) |
Apr 29, 2010 | 7.470 | 7.966 | 7.470 | 7.930 | 121,319,240 | +0.47(+6.33%) |
Apr 28, 2010 | 7.533 | 7.613 | 7.296 | 7.458 | 98,697,160 | +0.14(+1.90%) |
Apr 27, 2010 | 7.533 | 7.585 | 7.284 | 7.319 | 71,322,680 | -0.25(-3.25%) |
Apr 26, 2010 | 7.486 | 7.610 | 7.462 | 7.565 | 46,596,220 | +0.05(+0.63%) |
Apr 23, 2010 | 7.407 | 7.526 | 7.383 | 7.518 | 37,841,592 | +0.06(+0.85%) |
Apr 22, 2010 | 7.300 | 7.490 | 7.240 | 7.454 | 38,965,232 | +0.11(+1.46%) |
Apr 21, 2010 | 7.347 | 7.379 | 7.280 | 7.347 | 36,571,916 | -0.00(-0.05%) |
Apr 20, 2010 | 7.383 | 7.422 | 7.327 | 7.351 | 42,780,476 | -0.02(-0.22%) |
Apr 19, 2010 | 7.252 | 7.379 | 7.236 | 7.367 | 48,102,928 | +0.10(+1.42%) |
Apr 16, 2010 | 7.470 | 7.478 | 7.240 | 7.264 | 68,312,768 | -0.21(-2.86%) |
Apr 15, 2010 | 7.506 | 7.531 | 7.415 | 7.478 | 56,066,032 | -0.03(-0.37%) |
Apr 14, 2010 | 7.387 | 7.514 | 7.327 | 7.506 | 51,690,244 | +0.10(+1.39%) |
Apr 13, 2010 | 7.379 | 7.418 | 7.331 | 7.403 | 58,624,464 | +0.02(+0.21%) |
Apr 12, 2010 | 7.339 | 7.422 | 7.315 | 7.387 | 31,599,086 | +0.05(+0.70%) |
Apr 09, 2010 | 7.331 | 7.363 | 7.300 | 7.335 | 36,150,932 | +0.03(+0.38%) |
Apr 08, 2010 | 7.208 | 7.343 | 7.204 | 7.307 | 40,753,260 | +0.06(+0.77%) |
Apr 07, 2010 | 7.407 | 7.458 | 7.145 | 7.252 | 77,499,144 | -0.19(-2.51%) |
Apr 06, 2010 | 7.367 | 7.502 | 7.367 | 7.438 | 28,636,406 | -0.02(-0.32%) |
Apr 05, 2010 | 7.457 | 7.526 | 7.407 | 7.462 | 33,417,592 | +0.00(+0.04%) |
Apr 01, 2010 | 7.443 | 7.459 | 7.459 | 7.459 | 49,149,412 | +0.01(+0.16%) |
Mar 31, 2010 | 7.356 | 7.491 | 7.344 | 7.447 | 69,178,864 | +0.04(+0.48%) |
Mar 30, 2010 | 7.281 | 7.451 | 7.281 | 7.412 | 70,961,888 | +0.09(+1.30%) |
Mar 29, 2010 | 7.224 | 7.348 | 7.218 | 7.317 | 37,202,912 | +0.06(+0.87%) |
Mar 26, 2010 | 7.321 | 7.416 | 7.222 | 7.253 | 33,169,194 | -0.04(-0.54%) |
Mar 25, 2010 | 7.214 | 7.384 | 7.182 | 7.293 | 64,212,328 | +0.10(+1.43%) |
Mar 24, 2010 | 7.099 | 7.210 | 7.099 | 7.190 | 44,815,132 | +0.04(+0.50%) |
Mar 23, 2010 | 7.048 | 7.170 | 7.004 | 7.155 | 52,661,948 | +0.12(+1.74%) |
Mar 22, 2010 | 6.886 | 7.072 | 6.882 | 7.032 | 39,287,780 | +0.10(+1.43%) |
Mar 19, 2010 | 7.058 | 7.068 | 6.862 | 6.933 | 61,114,212 | -0.06(-0.79%) |
Mar 18, 2010 | 6.992 | 7.012 | 6.909 | 6.988 | 39,168,348 | +0.04(+0.51%) |
Mar 17, 2010 | 6.882 | 7.016 | 6.882 | 6.953 | 34,902,448 | +0.04(+0.51%) |
Mar 16, 2010 | 7.008 | 7.016 | 6.874 | 6.917 | 50,239,544 | -0.02(-0.23%) |
Mar 15, 2010 | 6.882 | 6.945 | 6.850 | 6.933 | 31,757,428 | +0.04(+0.63%) |
Mar 12, 2010 | 6.917 | 6.985 | 6.842 | 6.890 | 36,504,420 | -0.06(-0.85%) |
Mar 11, 2010 | 6.890 | 6.949 | 6.838 | 6.949 | 26,584,058 | +0.02(+0.23%) |
Mar 10, 2010 | 6.890 | 6.992 | 6.870 | 6.933 | 47,566,692 | +0.01(+0.11%) |
Mar 09, 2010 | 6.953 | 6.981 | 6.884 | 6.925 | 43,484,832 | -0.02(-0.28%) |
Mar 08, 2010 | 6.850 | 6.988 | 6.818 | 6.945 | 42,245,608 | +0.05(+0.75%) |
Mar 05, 2010 | 6.795 | 6.901 | 6.791 | 6.894 | 41,333,416 | +0.10(+1.51%) |
Mar 04, 2010 | 6.723 | 6.803 | 6.700 | 6.791 | 39,554,448 | +0.08(+1.24%) |
Mar 03, 2010 | 6.680 | 6.720 | 6.636 | 6.708 | 58,202,608 | +0.06(+0.95%) |
Mar 02, 2010 | 6.656 | 6.712 | 6.605 | 6.644 | 56,372,616 | -0.01(-0.18%) |
Mar 01, 2010 | 6.526 | 6.680 | 6.526 | 6.656 | 58,165,652 | +0.15(+2.37%) |
Feb 26, 2010 | 6.419 | 6.514 | 6.356 | 6.502 | 54,965,828 | +0.12(+1.86%) |
Feb 25, 2010 | 6.391 | 6.431 | 6.308 | 6.383 | 58,350,868 | -0.11(-1.71%) |
Feb 24, 2010 | 6.435 | 6.514 | 6.368 | 6.494 | 68,044,784 | +0.11(+1.73%) |
Feb 23, 2010 | 6.368 | 6.451 | 6.340 | 6.383 | 43,592,396 | -0.02(-0.31%) |
Feb 22, 2010 | 6.368 | 6.443 | 6.332 | 6.403 | 50,035,232 | +0.08(+1.19%) |
Feb 19, 2010 | 6.186 | 6.344 | 6.150 | 6.328 | 65,682,644 | +0.11(+1.72%) |
Feb 18, 2010 | 6.209 | 6.249 | 6.170 | 6.221 | 32,152,436 | +0.03(+0.45%) |
Feb 17, 2010 | 6.237 | 6.237 | 6.170 | 6.194 | 33,464,098 | -0.00(-0.06%) |
Feb 16, 2010 | 6.166 | 6.213 | 6.110 | 6.197 | 51,168,692 | +0.13(+2.15%) |
Feb 12, 2010 | 5.992 | 6.067 | 6.067 | 6.067 | 69,653,072 | +0.00(+0.07%) |
Feb 11, 2010 | 6.035 | 6.103 | 5.976 | 6.063 | 46,108,600 | +0.01(+0.13%) |
Feb 10, 2010 | 6.107 | 6.107 | 6.004 | 6.055 | 54,876,176 | -0.03(-0.52%) |
Feb 09, 2010 | 6.083 | 6.209 | 6.039 | 6.087 | 61,145,068 | +0.07(+1.18%) |
Feb 08, 2010 | 6.110 | 6.118 | 6.012 | 6.016 | 39,605,536 | -0.08(-1.36%) |
Feb 05, 2010 | 6.134 | 6.221 | 5.992 | 6.099 | 67,564,024 | -0.04(-0.64%) |
Feb 04, 2010 | 6.249 | 6.308 | 6.138 | 6.138 | 57,442,628 | -0.18(-2.82%) |
Feb 03, 2010 | 6.545 | 6.565 | 6.269 | 6.316 | 73,804,552 | -0.13(-1.96%) |
Feb 02, 2010 | 6.269 | 6.466 | 6.265 | 6.443 | 48,490,428 | +0.14(+2.20%) |