Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.423 | 9.428 | 9.251 | 9.273 | 92,086,536 | -0.08(-0.83%) |
Apr 29, 2010 | 9.223 | 9.434 | 9.223 | 9.351 | 121,689,408 | +0.18(+2.00%) |
Apr 28, 2010 | 9.134 | 9.229 | 9.090 | 9.168 | 109,374,816 | +0.04(+0.43%) |
Apr 27, 2010 | 9.267 | 9.345 | 9.095 | 9.129 | 660,862 | -0.20(-2.14%) |
Apr 26, 2010 | 9.351 | 9.412 | 9.261 | 9.328 | 150,505,840 | -0.05(-0.53%) |
Apr 23, 2010 | 9.112 | 9.434 | 9.095 | 9.378 | 177,268,672 | +0.24(+2.61%) |
Apr 22, 2010 | 9.151 | 9.184 | 9.057 | 9.140 | 125,706,680 | -0.07(-0.72%) |
Apr 21, 2010 | 9.206 | 9.328 | 9.118 | 9.206 | 1,003,517 | -0.09(-0.95%) |
Apr 20, 2010 | 9.334 | 9.356 | 9.278 | 9.295 | 69,233 | -0.02(-0.18%) |
Apr 19, 2010 | 9.284 | 9.328 | 9.206 | 9.312 | 118,873,208 | -0.01(-0.06%) |
Apr 16, 2010 | 9.417 | 9.434 | 9.317 | 9.317 | 136,175,472 | -0.11(-1.12%) |
Apr 15, 2010 | 9.456 | 9.517 | 9.406 | 9.423 | 107,470,208 | -0.04(-0.47%) |
Apr 14, 2010 | 9.528 | 9.528 | 9.395 | 9.467 | 172,877,312 | -0.06(-0.64%) |
Apr 13, 2010 | 9.545 | 9.567 | 9.484 | 9.528 | 119,278,304 | -0.06(-0.64%) |
Apr 12, 2010 | 9.606 | 9.611 | 9.534 | 9.589 | 88,790,112 | +0.02(+0.23%) |
Apr 09, 2010 | 9.539 | 9.600 | 9.522 | 9.567 | 79,340,144 | +0.06(+0.64%) |
Apr 08, 2010 | 9.467 | 9.517 | 9.439 | 9.506 | 94,826,432 | +0.04(+0.41%) |
Apr 07, 2010 | 9.439 | 9.495 | 9.423 | 9.467 | 152,428,672 | +0.06(+0.65%) |
Apr 06, 2010 | 9.395 | 9.456 | 9.351 | 9.406 | 139,894,784 | +0.04(+0.41%) |
Apr 05, 2010 | 9.506 | 9.506 | 9.345 | 9.367 | 123,854,864 | -0.11(-1.11%) |
Apr 01, 2010 | 9.545 | 9.473 | 9.473 | 9.473 | 124,624,728 | -0.04(-0.41%) |
Mar 31, 2010 | 9.528 | 9.578 | 9.478 | 9.511 | 106,439,072 | -0.06(-0.64%) |
Mar 30, 2010 | 9.606 | 9.644 | 9.500 | 9.572 | 75,429,064 | -0.01(-0.12%) |
Mar 29, 2010 | 9.539 | 9.617 | 9.506 | 9.583 | 87,876,112 | +0.08(+0.82%) |
Mar 26, 2010 | 9.628 | 9.639 | 9.484 | 9.506 | 97,696,176 | -0.14(-1.44%) |
Mar 25, 2010 | 9.839 | 9.861 | 9.622 | 9.644 | 86,905,032 | -0.12(-1.25%) |
Mar 24, 2010 | 9.767 | 9.822 | 9.728 | 9.767 | 133,430,504 | +0.04(+0.40%) |
Mar 23, 2010 | 9.583 | 9.750 | 9.539 | 9.728 | 133,238,080 | +0.31(+3.24%) |
Mar 22, 2010 | 9.428 | 9.567 | 9.417 | 9.423 | 128,139,824 | +0.04(+0.47%) |
Mar 19, 2010 | 9.595 | 9.595 | 9.317 | 9.378 | 204,181,280 | -0.18(-1.86%) |
Mar 18, 2010 | 9.617 | 9.622 | 9.495 | 9.556 | 91,787,432 | +0.01(+0.12%) |
Mar 17, 2010 | 9.572 | 9.600 | 9.517 | 9.545 | 102,111,224 | -0.03(-0.29%) |
Mar 16, 2010 | 9.606 | 9.639 | 9.489 | 9.572 | 95,859,008 | +0.00(+0.00%) |
Mar 15, 2010 | 9.500 | 9.583 | 9.500 | 9.572 | 79,222,016 | +0.10(+1.05%) |
Mar 12, 2010 | 9.534 | 9.556 | 9.423 | 9.473 | 154,072,480 | -0.12(-1.21%) |
Mar 11, 2010 | 9.495 | 9.606 | 9.484 | 9.589 | 88,552,680 | +0.08(+0.82%) |
Mar 10, 2010 | 9.545 | 9.622 | 9.489 | 9.511 | 101,517,192 | -0.04(-0.46%) |
Mar 09, 2010 | 9.578 | 9.606 | 9.511 | 9.556 | 98,348,552 | -0.09(-0.92%) |
Mar 08, 2010 | 9.755 | 9.761 | 9.578 | 9.644 | 87,859,720 | -0.05(-0.51%) |
Mar 05, 2010 | 9.639 | 9.705 | 9.556 | 9.694 | 116,676,888 | +0.08(+0.87%) |
Mar 04, 2010 | 9.606 | 9.650 | 9.550 | 9.611 | 102,627,424 | +0.01(+0.06%) |
Mar 03, 2010 | 9.678 | 9.758 | 9.545 | 9.606 | 196,653,536 | -0.16(-1.59%) |
Mar 02, 2010 | 9.911 | 9.916 | 9.733 | 9.761 | 116,582,176 | -0.08(-0.85%) |
Mar 01, 2010 | 9.767 | 9.905 | 9.755 | 9.844 | 82,263,880 | +0.11(+1.14%) |
Feb 26, 2010 | 9.811 | 9.877 | 9.705 | 9.733 | 106,811,552 | -0.08(-0.79%) |
Feb 25, 2010 | 9.744 | 9.833 | 9.667 | 9.811 | 96,390,152 | -0.07(-0.67%) |
Feb 24, 2010 | 9.839 | 9.994 | 9.761 | 9.877 | 122,110,824 | +0.08(+0.79%) |
Feb 23, 2010 | 9.894 | 9.950 | 9.767 | 9.800 | 86,320,504 | -0.16(-1.56%) |
Feb 22, 2010 | 9.972 | 10.07 | 9.861 | 9.955 | 104,583,416 | -0.02(-0.22%) |
Feb 19, 2010 | 9.883 | 10.04 | 9.833 | 9.977 | 91,344,456 | +0.22(+2.24%) |
Feb 18, 2010 | 9.805 | 9.844 | 9.733 | 9.758 | 102,990,456 | -0.04(-0.42%) |
Feb 17, 2010 | 9.900 | 9.905 | 9.722 | 9.800 | 105,038,120 | -0.03(-0.28%) |
Feb 16, 2010 | 9.961 | 10.03 | 9.767 | 9.828 | 114,103,504 | -0.04(-0.45%) |
Feb 12, 2010 | 9.900 | 9.872 | 9.872 | 9.872 | 90,771,464 | -0.04(-0.39%) |
Feb 11, 2010 | 9.844 | 9.999 | 9.772 | 9.911 | 98,616,400 | +0.07(+0.73%) |
Feb 10, 2010 | 9.938 | 9.972 | 9.779 | 9.839 | 108,109,552 | -0.08(-0.78%) |
Feb 09, 2010 | 9.911 | 10.07 | 9.789 | 9.916 | 127,977,808 | +0.04(+0.39%) |
Feb 08, 2010 | 9.933 | 9.983 | 9.828 | 9.877 | 100,305,464 | -0.08(-0.84%) |
Feb 05, 2010 | 9.933 | 10.09 | 9.761 | 9.961 | 163,002,144 | -0.04(-0.39%) |
Feb 04, 2010 | 10.18 | 10.23 | 9.988 | 9.999 | 169,891,120 | -0.33(-3.17%) |
Feb 03, 2010 | 10.37 | 10.45 | 10.22 | 10.33 | 205,546,672 | -0.25(-2.36%) |
Feb 02, 2010 | 10.37 | 10.63 | 10.32 | 10.58 | 123,009,776 | +0.26(+2.50%) |