Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.360 | 9.366 | 9.190 | 9.212 | 92,697,992 | -0.08(-0.83%) |
Apr 29, 2010 | 9.162 | 9.372 | 9.162 | 9.289 | 122,497,424 | +0.18(+2.00%) |
Apr 28, 2010 | 9.074 | 9.168 | 9.030 | 9.107 | 110,101,064 | +0.04(+0.43%) |
Apr 27, 2010 | 9.206 | 9.283 | 9.035 | 9.068 | 665,250 | -0.20(-2.14%) |
Apr 26, 2010 | 9.289 | 9.349 | 9.200 | 9.267 | 151,505,200 | -0.05(-0.53%) |
Apr 23, 2010 | 9.052 | 9.372 | 9.035 | 9.316 | 178,445,744 | +0.24(+2.61%) |
Apr 22, 2010 | 9.091 | 9.124 | 8.997 | 9.080 | 126,541,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.146 | 9.267 | 9.057 | 9.146 | 1,010,180 | -0.09(-0.95%) |
Apr 20, 2010 | 9.272 | 9.294 | 9.217 | 9.234 | 69,693 | -0.02(-0.18%) |
Apr 19, 2010 | 9.223 | 9.267 | 9.146 | 9.250 | 119,662,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.355 | 9.372 | 9.256 | 9.256 | 137,079,664 | -0.10(-1.12%) |
Apr 15, 2010 | 9.394 | 9.454 | 9.344 | 9.360 | 108,183,808 | -0.04(-0.47%) |
Apr 14, 2010 | 9.465 | 9.465 | 9.333 | 9.405 | 174,025,216 | -0.06(-0.64%) |
Apr 13, 2010 | 9.482 | 9.504 | 9.421 | 9.465 | 120,070,312 | -0.06(-0.64%) |
Apr 12, 2010 | 9.542 | 9.548 | 9.471 | 9.526 | 89,379,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.476 | 9.537 | 9.460 | 9.504 | 79,866,960 | +0.06(+0.64%) |
Apr 08, 2010 | 9.405 | 9.454 | 9.377 | 9.443 | 95,456,080 | +0.04(+0.41%) |
Apr 07, 2010 | 9.377 | 9.432 | 9.360 | 9.405 | 153,440,784 | +0.06(+0.65%) |
Apr 06, 2010 | 9.333 | 9.394 | 9.289 | 9.344 | 140,823,696 | +0.04(+0.41%) |
Apr 05, 2010 | 9.443 | 9.443 | 9.283 | 9.305 | 124,677,256 | -0.10(-1.11%) |
Apr 01, 2010 | 9.482 | 9.410 | 9.410 | 9.410 | 125,452,232 | -0.04(-0.41%) |
Mar 31, 2010 | 9.465 | 9.515 | 9.416 | 9.449 | 107,145,824 | -0.06(-0.64%) |
Mar 30, 2010 | 9.542 | 9.581 | 9.438 | 9.509 | 75,929,904 | -0.01(-0.12%) |
Mar 29, 2010 | 9.476 | 9.553 | 9.443 | 9.520 | 88,459,608 | +0.08(+0.82%) |
Mar 26, 2010 | 9.564 | 9.575 | 9.421 | 9.443 | 98,344,872 | -0.14(-1.44%) |
Mar 25, 2010 | 9.774 | 9.796 | 9.559 | 9.581 | 87,482,080 | -0.12(-1.25%) |
Mar 24, 2010 | 9.702 | 9.757 | 9.664 | 9.702 | 134,316,480 | +0.04(+0.40%) |
Mar 23, 2010 | 9.520 | 9.686 | 9.476 | 9.664 | 134,122,776 | +0.30(+3.24%) |
Mar 22, 2010 | 9.366 | 9.504 | 9.355 | 9.360 | 128,990,672 | +0.04(+0.47%) |
Mar 19, 2010 | 9.531 | 9.531 | 9.256 | 9.316 | 205,537,040 | -0.18(-1.86%) |
Mar 18, 2010 | 9.553 | 9.559 | 9.432 | 9.493 | 92,396,896 | +0.01(+0.12%) |
Mar 17, 2010 | 9.509 | 9.537 | 9.454 | 9.482 | 102,789,240 | -0.03(-0.29%) |
Mar 16, 2010 | 9.542 | 9.575 | 9.427 | 9.509 | 96,495,504 | +0.00(+0.00%) |
Mar 15, 2010 | 9.438 | 9.520 | 9.438 | 9.509 | 79,748,048 | +0.10(+1.05%) |
Mar 12, 2010 | 9.471 | 9.493 | 9.360 | 9.410 | 155,095,520 | -0.12(-1.21%) |
Mar 11, 2010 | 9.432 | 9.542 | 9.421 | 9.526 | 89,140,672 | +0.08(+0.82%) |
Mar 10, 2010 | 9.482 | 9.559 | 9.427 | 9.449 | 102,191,264 | -0.04(-0.46%) |
Mar 09, 2010 | 9.515 | 9.542 | 9.449 | 9.493 | 99,001,584 | -0.09(-0.92%) |
Mar 08, 2010 | 9.691 | 9.697 | 9.515 | 9.581 | 88,443,104 | -0.05(-0.51%) |
Mar 05, 2010 | 9.575 | 9.641 | 9.493 | 9.630 | 117,451,616 | +0.08(+0.87%) |
Mar 04, 2010 | 9.542 | 9.586 | 9.487 | 9.548 | 103,308,864 | +0.01(+0.06%) |
Mar 03, 2010 | 9.614 | 9.694 | 9.482 | 9.542 | 197,959,312 | -0.15(-1.59%) |
Mar 02, 2010 | 9.845 | 9.851 | 9.669 | 9.697 | 117,356,280 | -0.08(-0.85%) |
Mar 01, 2010 | 9.702 | 9.840 | 9.691 | 9.779 | 82,810,112 | +0.11(+1.14%) |
Feb 26, 2010 | 9.746 | 9.812 | 9.641 | 9.669 | 107,520,776 | -0.08(-0.79%) |
Feb 25, 2010 | 9.680 | 9.768 | 9.603 | 9.746 | 97,030,176 | -0.07(-0.67%) |
Feb 24, 2010 | 9.774 | 9.928 | 9.697 | 9.812 | 122,921,640 | +0.08(+0.79%) |
Feb 23, 2010 | 9.829 | 9.884 | 9.702 | 9.735 | 86,893,672 | -0.15(-1.56%) |
Feb 22, 2010 | 9.906 | 10.000 | 9.796 | 9.889 | 105,277,848 | -0.02(-0.22%) |
Feb 19, 2010 | 9.818 | 9.972 | 9.768 | 9.911 | 91,950,976 | +0.22(+2.24%) |
Feb 18, 2010 | 9.741 | 9.779 | 9.669 | 9.694 | 103,674,304 | -0.04(-0.42%) |
Feb 17, 2010 | 9.834 | 9.840 | 9.658 | 9.735 | 105,735,576 | -0.03(-0.28%) |
Feb 16, 2010 | 9.895 | 9.961 | 9.702 | 9.763 | 114,861,152 | -0.04(-0.45%) |
Feb 12, 2010 | 9.834 | 9.807 | 9.807 | 9.807 | 91,374,184 | -0.04(-0.39%) |
Feb 11, 2010 | 9.779 | 9.933 | 9.708 | 9.845 | 99,271,208 | +0.07(+0.73%) |
Feb 10, 2010 | 9.873 | 9.906 | 9.715 | 9.774 | 108,827,392 | -0.08(-0.78%) |
Feb 09, 2010 | 9.845 | 10.000 | 9.724 | 9.851 | 128,827,576 | +0.04(+0.39%) |
Feb 08, 2010 | 9.867 | 9.917 | 9.763 | 9.812 | 100,971,496 | -0.08(-0.84%) |
Feb 05, 2010 | 9.867 | 10.02 | 9.697 | 9.895 | 164,084,464 | -0.04(-0.39%) |
Feb 04, 2010 | 10.11 | 10.16 | 9.922 | 9.933 | 171,019,184 | -0.33(-3.17%) |
Feb 03, 2010 | 10.30 | 10.39 | 10.15 | 10.26 | 206,911,504 | -0.24(-2.31%) |
Feb 02, 2010 | 10.30 | 10.55 | 10.24 | 10.50 | 123,886,456 | +0.26(+2.50%) |