Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.196 | 9.305 | 9.175 | 9.179 | 32,825,626 | +0.00(+0.05%) |
Apr 29, 2010 | 9.131 | 9.227 | 9.127 | 9.175 | 23,789,512 | +0.07(+0.76%) |
Apr 28, 2010 | 9.131 | 9.142 | 9.058 | 9.105 | 34,537,532 | +0.04(+0.48%) |
Apr 27, 2010 | 9.205 | 9.205 | 9.058 | 9.062 | 650,660 | -0.14(-1.55%) |
Apr 26, 2010 | 9.266 | 9.287 | 9.170 | 9.205 | 39,676,316 | -0.05(-0.51%) |
Apr 23, 2010 | 9.231 | 9.266 | 9.149 | 9.253 | 23,416,192 | +0.03(+0.38%) |
Apr 22, 2010 | 9.270 | 9.296 | 9.183 | 9.218 | 29,057,710 | -0.08(-0.84%) |
Apr 21, 2010 | 9.227 | 9.361 | 9.203 | 9.296 | 396,029 | +0.13(+1.37%) |
Apr 20, 2010 | 9.097 | 9.183 | 9.075 | 9.170 | 204,566 | +0.10(+1.15%) |
Apr 19, 2010 | 9.010 | 9.066 | 9.010 | 9.066 | 20,007,430 | +0.03(+0.29%) |
Apr 16, 2010 | 9.105 | 9.164 | 8.988 | 9.040 | 36,777,412 | -0.10(-1.09%) |
Apr 15, 2010 | 9.131 | 9.149 | 9.097 | 9.140 | 19,143,890 | -0.03(-0.28%) |
Apr 14, 2010 | 9.140 | 9.166 | 9.084 | 9.166 | 30,452,520 | +0.03(+0.28%) |
Apr 13, 2010 | 9.118 | 9.162 | 9.045 | 9.140 | 22,456,364 | +0.00(+0.00%) |
Apr 12, 2010 | 9.079 | 9.183 | 9.071 | 9.140 | 24,402,192 | +0.07(+0.81%) |
Apr 09, 2010 | 9.075 | 9.079 | 8.967 | 9.066 | 20,130,064 | +0.11(+1.21%) |
Apr 08, 2010 | 8.958 | 9.006 | 8.941 | 8.958 | 30,225,404 | -0.05(-0.53%) |
Apr 07, 2010 | 9.110 | 9.110 | 8.954 | 9.006 | 29,944,504 | -0.08(-0.91%) |
Apr 06, 2010 | 9.066 | 9.110 | 9.053 | 9.088 | 24,091,168 | +0.03(+0.33%) |
Apr 05, 2010 | 9.049 | 9.084 | 9.027 | 9.058 | 20,812,878 | +0.03(+0.38%) |
Apr 01, 2010 | 8.898 | 9.023 | 9.023 | 9.023 | 37,661,940 | +0.13(+1.51%) |
Mar 31, 2010 | 8.924 | 8.945 | 8.863 | 8.889 | 22,205,656 | -0.05(-0.53%) |
Mar 30, 2010 | 8.962 | 8.980 | 8.885 | 8.937 | 29,460,870 | -0.01(-0.10%) |
Mar 29, 2010 | 8.880 | 8.962 | 8.863 | 8.945 | 28,570,896 | +0.10(+1.13%) |
Mar 26, 2010 | 8.893 | 8.919 | 8.824 | 8.846 | 25,476,194 | -0.04(-0.49%) |
Mar 25, 2010 | 8.876 | 8.924 | 8.867 | 8.889 | 34,268,384 | +0.02(+0.24%) |
Mar 24, 2010 | 8.889 | 8.889 | 8.837 | 8.867 | 39,185,576 | -0.02(-0.24%) |
Mar 23, 2010 | 8.859 | 8.898 | 8.820 | 8.889 | 20,596,122 | +0.11(+1.23%) |
Mar 22, 2010 | 8.798 | 8.872 | 8.763 | 8.781 | 21,809,304 | -0.03(-0.34%) |
Mar 19, 2010 | 8.859 | 8.902 | 8.772 | 8.811 | 36,618,184 | -0.05(-0.59%) |
Mar 18, 2010 | 8.815 | 8.872 | 8.815 | 8.863 | 20,592,334 | +0.06(+0.64%) |
Mar 17, 2010 | 8.859 | 8.863 | 8.763 | 8.807 | 76,744,576 | -0.01(-0.15%) |
Mar 16, 2010 | 8.802 | 8.889 | 8.802 | 8.820 | 29,907,616 | -0.00(-0.05%) |
Mar 15, 2010 | 8.810 | 8.837 | 8.802 | 8.824 | 30,034,062 | +0.07(+0.84%) |
Mar 12, 2010 | 8.867 | 8.872 | 8.720 | 8.750 | 38,180,024 | -0.07(-0.83%) |
Mar 11, 2010 | 8.872 | 8.915 | 8.742 | 8.824 | 30,123,424 | -0.04(-0.49%) |
Mar 10, 2010 | 8.859 | 8.884 | 8.816 | 8.867 | 36,797,972 | +0.02(+0.24%) |
Mar 09, 2010 | 8.829 | 8.871 | 8.816 | 8.846 | 38,870,820 | +0.01(+0.14%) |
Mar 08, 2010 | 8.859 | 8.863 | 8.803 | 8.833 | 32,640,898 | +0.01(+0.14%) |
Mar 05, 2010 | 8.731 | 8.850 | 8.722 | 8.820 | 28,764,288 | +0.12(+1.42%) |
Mar 04, 2010 | 8.667 | 8.705 | 8.637 | 8.697 | 33,096,676 | +0.03(+0.34%) |
Mar 03, 2010 | 8.718 | 8.722 | 8.646 | 8.667 | 29,965,968 | +0.01(+0.10%) |
Mar 02, 2010 | 8.671 | 8.710 | 8.646 | 8.659 | 29,730,106 | +0.03(+0.30%) |
Mar 01, 2010 | 8.590 | 8.663 | 8.590 | 8.633 | 24,470,570 | +0.06(+0.75%) |
Feb 26, 2010 | 8.722 | 8.722 | 8.569 | 8.569 | 36,916,576 | -0.12(-1.42%) |
Feb 25, 2010 | 8.578 | 8.714 | 8.522 | 8.693 | 50,030,432 | +0.06(+0.73%) |
Feb 24, 2010 | 8.552 | 8.650 | 8.497 | 8.630 | 42,502,960 | +0.12(+1.46%) |
Feb 23, 2010 | 8.616 | 8.624 | 8.488 | 8.505 | 49,691,496 | -0.13(-1.48%) |
Feb 22, 2010 | 8.573 | 8.659 | 8.552 | 8.633 | 30,031,916 | +0.05(+0.55%) |
Feb 19, 2010 | 8.488 | 8.607 | 8.488 | 8.586 | 29,945,838 | +0.07(+0.80%) |
Feb 18, 2010 | 8.411 | 8.551 | 8.403 | 8.518 | 26,254,078 | +0.09(+1.11%) |
Feb 17, 2010 | 8.420 | 8.454 | 8.390 | 8.424 | 20,563,656 | +0.02(+0.25%) |
Feb 16, 2010 | 8.450 | 8.467 | 8.335 | 8.403 | 35,411,076 | +0.04(+0.51%) |
Feb 12, 2010 | 8.322 | 8.360 | 8.360 | 8.360 | 36,978,352 | +0.01(+0.10%) |
Feb 11, 2010 | 8.262 | 8.407 | 8.199 | 8.352 | 39,927,304 | +0.10(+1.19%) |
Feb 10, 2010 | 8.322 | 8.322 | 8.199 | 8.254 | 26,721,654 | -0.03(-0.41%) |
Feb 09, 2010 | 8.322 | 8.339 | 8.190 | 8.288 | 39,832,512 | +0.03(+0.31%) |
Feb 08, 2010 | 8.275 | 8.360 | 8.241 | 8.262 | 32,497,636 | +0.01(+0.10%) |
Feb 05, 2010 | 8.254 | 8.267 | 8.152 | 8.254 | 33,656,356 | -0.02(-0.21%) |
Feb 04, 2010 | 8.390 | 8.399 | 8.262 | 8.271 | 31,471,308 | -0.15(-1.77%) |
Feb 03, 2010 | 8.488 | 8.492 | 8.386 | 8.420 | 27,431,340 | -0.07(-0.80%) |
Feb 02, 2010 | 8.488 | 8.514 | 8.437 | 8.488 | 29,112,156 | +0.05(+0.58%) |