Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.757 | 7.808 | 7.370 | 7.404 | 257,304,336 | -0.32(-4.12%) |
Apr 29, 2010 | 7.649 | 7.791 | 7.609 | 7.723 | 193,458,000 | +0.19(+2.49%) |
Apr 28, 2010 | 7.615 | 7.649 | 7.336 | 7.535 | 365,627,552 | -0.18(-2.36%) |
Apr 27, 2010 | 8.212 | 8.246 | 7.478 | 7.717 | 158,496 | -0.51(-6.16%) |
Apr 26, 2010 | 8.183 | 8.286 | 8.121 | 8.223 | 215,676,400 | +0.14(+1.76%) |
Apr 23, 2010 | 8.075 | 8.183 | 8.024 | 8.081 | 161,783,136 | +0.01(+0.07%) |
Apr 22, 2010 | 7.961 | 8.092 | 7.876 | 8.075 | 164,064,896 | +0.04(+0.50%) |
Apr 21, 2010 | 7.973 | 8.047 | 7.916 | 8.035 | 604,154 | +0.13(+1.58%) |
Apr 20, 2010 | 7.802 | 7.927 | 7.774 | 7.910 | 155,119 | +0.18(+2.28%) |
Apr 19, 2010 | 7.609 | 7.819 | 7.598 | 7.734 | 168,424,592 | +0.10(+1.34%) |
Apr 16, 2010 | 7.870 | 7.916 | 7.563 | 7.632 | 263,145,328 | -0.19(-2.47%) |
Apr 15, 2010 | 7.632 | 7.893 | 7.626 | 7.825 | 279,628,736 | +0.23(+3.07%) |
Apr 14, 2010 | 7.347 | 7.637 | 7.313 | 7.592 | 269,977,280 | +0.32(+4.38%) |
Apr 13, 2010 | 7.251 | 7.330 | 7.228 | 7.273 | 124,779,904 | +0.01(+0.16%) |
Apr 12, 2010 | 7.234 | 7.285 | 7.188 | 7.262 | 89,104,128 | +0.03(+0.39%) |
Apr 09, 2010 | 7.239 | 7.302 | 7.171 | 7.234 | 106,226,704 | +0.05(+0.71%) |
Apr 08, 2010 | 7.137 | 7.228 | 7.017 | 7.182 | 136,214,624 | +0.03(+0.40%) |
Apr 07, 2010 | 7.216 | 7.290 | 7.126 | 7.154 | 154,737,280 | -0.07(-0.95%) |
Apr 06, 2010 | 7.268 | 7.325 | 7.165 | 7.222 | 134,278,928 | -0.11(-1.47%) |
Apr 05, 2010 | 7.330 | 7.347 | 7.256 | 7.330 | 156,270,304 | +0.15(+2.06%) |
Apr 01, 2010 | 7.302 | 7.182 | 7.182 | 7.182 | 374,469,952 | +0.03(+0.48%) |
Mar 31, 2010 | 7.290 | 7.364 | 7.063 | 7.148 | 762,081,280 | -0.40(-5.35%) |
Mar 30, 2010 | 7.706 | 7.757 | 7.495 | 7.552 | 249,677,440 | -0.20(-2.57%) |
Mar 29, 2010 | 7.791 | 7.896 | 7.615 | 7.751 | 277,999,072 | -0.13(-1.66%) |
Mar 26, 2010 | 7.899 | 7.950 | 7.825 | 7.882 | 106,212,200 | +0.03(+0.43%) |
Mar 25, 2010 | 7.905 | 8.030 | 7.825 | 7.848 | 156,227,040 | -0.06(-0.72%) |
Mar 24, 2010 | 7.831 | 7.990 | 7.825 | 7.905 | 161,369,728 | +0.00(+0.00%) |
Mar 23, 2010 | 8.058 | 8.132 | 7.853 | 7.905 | 293,256,320 | -0.05(-0.64%) |
Mar 22, 2010 | 7.381 | 7.961 | 7.285 | 7.956 | 299,497,760 | +0.40(+5.27%) |
Mar 19, 2010 | 7.910 | 7.916 | 7.416 | 7.558 | 443,861,856 | -0.25(-3.20%) |
Mar 18, 2010 | 8.092 | 8.269 | 7.762 | 7.808 | 412,697,504 | -0.21(-2.62%) |
Mar 17, 2010 | 7.706 | 8.047 | 7.706 | 8.018 | 241,209,520 | +0.35(+4.52%) |
Mar 16, 2010 | 7.671 | 7.683 | 7.575 | 7.671 | 131,308,064 | +0.05(+0.67%) |
Mar 15, 2010 | 7.643 | 7.649 | 7.575 | 7.620 | 167,090,688 | +0.03(+0.45%) |
Mar 12, 2010 | 7.404 | 7.603 | 7.381 | 7.586 | 184,236,544 | +0.24(+3.33%) |
Mar 11, 2010 | 7.273 | 7.376 | 7.251 | 7.342 | 104,291,512 | +0.05(+0.70%) |
Mar 10, 2010 | 7.325 | 7.364 | 7.279 | 7.290 | 99,877,632 | +0.01(+0.16%) |
Mar 09, 2010 | 7.296 | 7.410 | 7.239 | 7.279 | 147,501,344 | -0.07(-1.01%) |
Mar 08, 2010 | 7.359 | 7.370 | 7.273 | 7.353 | 138,674,048 | -0.04(-0.54%) |
Mar 05, 2010 | 7.347 | 7.416 | 7.296 | 7.393 | 188,016,704 | +0.12(+1.64%) |
Mar 04, 2010 | 7.216 | 7.279 | 7.120 | 7.273 | 157,661,952 | +0.06(+0.79%) |
Mar 03, 2010 | 7.086 | 7.296 | 7.023 | 7.216 | 275,855,232 | +0.24(+3.51%) |
Mar 02, 2010 | 7.177 | 7.211 | 6.926 | 6.972 | 340,221,888 | -0.09(-1.21%) |
Mar 01, 2010 | 6.716 | 7.063 | 6.682 | 7.057 | 250,549,568 | +0.38(+5.71%) |
Feb 26, 2010 | 6.727 | 6.739 | 6.602 | 6.676 | 127,257,592 | -0.02(-0.34%) |
Feb 25, 2010 | 6.557 | 6.727 | 6.483 | 6.699 | 146,103,680 | +0.04(+0.53%) |
Feb 24, 2010 | 6.665 | 6.756 | 6.625 | 6.664 | 147,844,688 | +0.07(+1.02%) |
Feb 23, 2010 | 6.375 | 6.614 | 6.341 | 6.597 | 201,483,376 | +0.22(+3.48%) |
Feb 22, 2010 | 6.460 | 6.472 | 6.358 | 6.375 | 73,757,280 | -0.05(-0.71%) |
Feb 19, 2010 | 6.454 | 6.483 | 6.403 | 6.420 | 82,630,520 | -0.05(-0.79%) |
Feb 18, 2010 | 6.534 | 6.528 | 6.420 | 6.472 | 93,632,848 | -0.06(-0.96%) |
Feb 17, 2010 | 6.500 | 6.551 | 6.454 | 6.534 | 115,988,928 | +0.10(+1.50%) |
Feb 16, 2010 | 6.375 | 6.472 | 6.318 | 6.437 | 109,947,112 | +0.11(+1.80%) |
Feb 12, 2010 | 6.210 | 6.324 | 6.324 | 6.324 | 122,152,848 | -0.03(-0.54%) |
Feb 11, 2010 | 6.255 | 6.361 | 6.187 | 6.358 | 114,464,376 | +0.14(+2.19%) |
Feb 10, 2010 | 6.324 | 6.335 | 6.199 | 6.221 | 128,853,816 | -0.12(-1.88%) |
Feb 09, 2010 | 6.358 | 6.381 | 6.267 | 6.341 | 146,250,544 | +0.09(+1.46%) |
Feb 08, 2010 | 6.307 | 6.437 | 6.187 | 6.250 | 161,723,376 | +0.05(+0.73%) |
Feb 05, 2010 | 6.238 | 6.318 | 5.965 | 6.204 | 319,224,256 | -0.09(-1.36%) |
Feb 04, 2010 | 6.534 | 6.557 | 6.255 | 6.290 | 227,950,192 | -0.28(-4.24%) |
Feb 03, 2010 | 6.534 | 6.631 | 6.494 | 6.568 | 158,283,696 | +0.09(+1.40%) |
Feb 02, 2010 | 6.403 | 6.551 | 6.363 | 6.477 | 210,520,784 | +0.18(+2.89%) |