Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.885 | 10.12 | 9.832 | 9.875 | 23,705,548 | +0.03(+0.30%) |
Apr 29, 2010 | 9.752 | 9.918 | 9.673 | 9.845 | 18,219,496 | +0.28(+2.98%) |
Apr 28, 2010 | 9.428 | 9.680 | 9.362 | 9.560 | 24,086,886 | +0.26(+2.78%) |
Apr 27, 2010 | 9.494 | 9.693 | 9.282 | 9.302 | 24,076,756 | -0.31(-3.20%) |
Apr 26, 2010 | 9.944 | 10.02 | 9.587 | 9.610 | 26,791,168 | -0.40(-4.00%) |
Apr 23, 2010 | 9.898 | 10.01 | 9.699 | 10.01 | 26,907,804 | +0.11(+1.07%) |
Apr 22, 2010 | 9.865 | 9.931 | 9.488 | 9.905 | 51,408,472 | -0.13(-1.25%) |
Apr 21, 2010 | 9.852 | 10.56 | 9.766 | 10.03 | 57,444,864 | +0.23(+2.36%) |
Apr 20, 2010 | 9.527 | 9.805 | 9.428 | 9.799 | 22,637,816 | +0.37(+3.93%) |
Apr 19, 2010 | 9.269 | 9.534 | 9.123 | 9.428 | 21,398,268 | +0.03(+0.28%) |
Apr 16, 2010 | 9.819 | 9.845 | 9.104 | 9.402 | 42,725,580 | -0.46(-4.70%) |
Apr 15, 2010 | 9.931 | 9.984 | 9.746 | 9.865 | 16,234,379 | -0.03(-0.27%) |
Apr 14, 2010 | 9.600 | 9.971 | 9.587 | 9.891 | 22,651,312 | +0.40(+4.26%) |
Apr 13, 2010 | 9.455 | 9.541 | 9.349 | 9.488 | 16,816,550 | -0.02(-0.21%) |
Apr 12, 2010 | 9.362 | 9.560 | 9.342 | 9.507 | 14,081,136 | +0.17(+1.84%) |
Apr 09, 2010 | 9.441 | 9.461 | 9.243 | 9.335 | 20,232,060 | -0.11(-1.19%) |
Apr 08, 2010 | 9.402 | 9.501 | 9.256 | 9.448 | 19,896,112 | -0.02(-0.21%) |
Apr 07, 2010 | 9.584 | 9.673 | 9.335 | 9.468 | 24,908,006 | -0.03(-0.35%) |
Apr 06, 2010 | 9.223 | 9.521 | 9.210 | 9.501 | 27,289,638 | +0.26(+2.87%) |
Apr 05, 2010 | 9.024 | 9.249 | 9.004 | 9.236 | 11,549,210 | +0.24(+2.65%) |
Apr 01, 2010 | 9.037 | 8.998 | 8.998 | 8.998 | 11,050,003 | +0.02(+0.22%) |
Mar 31, 2010 | 8.706 | 9.084 | 8.706 | 8.978 | 21,293,496 | +0.20(+2.22%) |
Mar 30, 2010 | 8.799 | 8.892 | 8.700 | 8.783 | 10,397,197 | -0.03(-0.34%) |
Mar 29, 2010 | 8.812 | 8.892 | 8.739 | 8.812 | 11,086,507 | +0.08(+0.91%) |
Mar 26, 2010 | 8.925 | 9.097 | 8.673 | 8.733 | 31,857,240 | -0.14(-1.57%) |
Mar 25, 2010 | 9.090 | 9.295 | 8.845 | 8.872 | 34,188,132 | -0.11(-1.25%) |
Mar 24, 2010 | 8.859 | 9.110 | 8.832 | 8.984 | 17,240,488 | +0.08(+0.89%) |
Mar 23, 2010 | 8.910 | 8.937 | 8.726 | 8.905 | 14,172,211 | +0.02(+0.22%) |
Mar 22, 2010 | 8.673 | 8.931 | 8.634 | 8.885 | 15,789,107 | +0.09(+0.98%) |
Mar 19, 2010 | 8.945 | 8.997 | 8.687 | 8.799 | 25,949,282 | -0.09(-1.04%) |
Mar 18, 2010 | 9.064 | 9.097 | 8.813 | 8.892 | 17,220,480 | -0.17(-1.90%) |
Mar 17, 2010 | 8.958 | 9.117 | 8.925 | 9.064 | 20,217,824 | +0.17(+1.86%) |
Mar 16, 2010 | 8.852 | 8.964 | 8.786 | 8.898 | 18,880,864 | +0.05(+0.52%) |
Mar 15, 2010 | 8.693 | 8.878 | 8.614 | 8.852 | 17,507,688 | +0.15(+1.75%) |
Mar 12, 2010 | 8.938 | 8.945 | 8.660 | 8.700 | 20,244,094 | -0.09(-0.98%) |
Mar 11, 2010 | 8.620 | 8.852 | 8.581 | 8.786 | 31,216,120 | +0.21(+2.47%) |
Mar 10, 2010 | 8.458 | 8.680 | 8.419 | 8.574 | 29,843,322 | +0.22(+2.69%) |
Mar 09, 2010 | 8.276 | 8.448 | 8.177 | 8.349 | 20,132,508 | +0.01(+0.08%) |
Mar 08, 2010 | 8.309 | 8.481 | 8.257 | 8.343 | 21,075,566 | -0.08(-0.94%) |
Mar 05, 2010 | 8.290 | 8.448 | 8.230 | 8.422 | 20,016,078 | +0.26(+3.24%) |
Mar 04, 2010 | 8.071 | 8.270 | 8.055 | 8.157 | 22,372,086 | -0.14(-1.67%) |
Mar 03, 2010 | 8.382 | 8.429 | 8.230 | 8.296 | 21,806,340 | -0.08(-0.95%) |
Mar 02, 2010 | 8.078 | 8.435 | 8.078 | 8.376 | 25,182,700 | +0.28(+3.43%) |
Mar 01, 2010 | 8.151 | 8.157 | 7.959 | 8.098 | 18,907,100 | +0.02(+0.25%) |
Feb 26, 2010 | 8.098 | 8.164 | 8.005 | 8.078 | 21,667,992 | +0.01(+0.08%) |
Feb 25, 2010 | 8.144 | 8.157 | 7.906 | 8.071 | 37,472,688 | -0.32(-3.86%) |
Feb 24, 2010 | 8.184 | 8.409 | 8.137 | 8.395 | 25,824,324 | +0.28(+3.42%) |
Feb 23, 2010 | 8.243 | 8.309 | 8.012 | 8.118 | 30,827,216 | -0.19(-2.23%) |
Feb 22, 2010 | 8.124 | 8.415 | 8.091 | 8.303 | 27,676,046 | +0.21(+2.62%) |
Feb 19, 2010 | 7.866 | 8.111 | 7.850 | 8.091 | 24,409,520 | +0.21(+2.60%) |
Feb 18, 2010 | 7.912 | 7.959 | 7.820 | 7.886 | 15,818,509 | -0.09(-1.08%) |
Feb 17, 2010 | 8.045 | 8.065 | 7.866 | 7.972 | 22,618,298 | -0.02(-0.25%) |
Feb 16, 2010 | 7.760 | 8.018 | 7.721 | 7.992 | 23,727,678 | +0.31(+4.05%) |
Feb 12, 2010 | 7.807 | 7.681 | 7.681 | 7.681 | 30,245,948 | -0.17(-2.19%) |
Feb 11, 2010 | 7.787 | 7.912 | 7.668 | 7.853 | 26,448,532 | +0.12(+1.54%) |
Feb 10, 2010 | 7.602 | 7.873 | 7.482 | 7.734 | 26,993,026 | +0.15(+1.92%) |
Feb 09, 2010 | 7.615 | 7.727 | 7.549 | 7.588 | 28,124,902 | +0.05(+0.70%) |
Feb 08, 2010 | 7.449 | 7.674 | 7.284 | 7.535 | 44,981,604 | +0.09(+1.15%) |
Feb 05, 2010 | 7.443 | 7.582 | 7.158 | 7.449 | 33,561,000 | +0.03(+0.36%) |
Feb 04, 2010 | 7.820 | 7.899 | 7.396 | 7.423 | 48,439,020 | -0.52(-6.50%) |
Feb 03, 2010 | 8.171 | 8.171 | 7.833 | 7.939 | 42,824,340 | -0.32(-3.85%) |
Feb 02, 2010 | 8.257 | 8.303 | 7.992 | 8.257 | 30,367,130 | -0.01(-0.16%) |