Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.449 | 8.464 | 8.152 | 8.256 | 38,474,184 | -0.19(-2.28%) |
May 27, 2010 | 8.395 | 8.453 | 8.325 | 8.449 | 36,268,424 | +0.20(+2.48%) |
May 26, 2010 | 8.379 | 8.499 | 8.214 | 8.244 | 46,032,320 | -0.08(-0.97%) |
May 25, 2010 | 8.001 | 8.333 | 7.928 | 8.325 | 64,408,860 | +0.09(+1.08%) |
May 24, 2010 | 8.225 | 8.414 | 8.144 | 8.237 | 53,084,384 | -0.02(-0.28%) |
May 21, 2010 | 7.832 | 8.283 | 7.832 | 8.260 | 75,150,760 | +0.24(+2.93%) |
May 20, 2010 | 7.911 | 8.274 | 7.866 | 8.025 | 89,129,216 | -0.32(-3.84%) |
May 19, 2010 | 8.483 | 8.530 | 8.281 | 8.345 | 81,137,512 | -0.20(-2.39%) |
May 18, 2010 | 8.726 | 8.780 | 8.534 | 8.549 | 44,069,932 | -0.13(-1.51%) |
May 17, 2010 | 8.545 | 8.692 | 8.480 | 8.680 | 38,072,392 | +0.10(+1.17%) |
May 14, 2010 | 8.719 | 8.734 | 8.514 | 8.580 | 45,596,220 | -0.17(-1.90%) |
May 13, 2010 | 8.931 | 8.989 | 8.738 | 8.746 | 52,135,636 | +0.07(+0.76%) |
May 12, 2010 | 8.688 | 8.715 | 8.572 | 8.680 | 28,932,648 | +0.05(+0.58%) |
May 11, 2010 | 8.746 | 8.792 | 8.472 | 8.630 | 33,742,660 | +0.02(+0.22%) |
May 10, 2010 | 8.584 | 8.804 | 8.530 | 8.611 | 51,832,736 | +0.33(+3.96%) |
May 07, 2010 | 8.541 | 8.753 | 8.194 | 8.283 | 78,113,032 | -0.30(-3.55%) |
May 06, 2010 | 8.715 | 8.927 | 7.928 | 8.588 | 78,006,864 | -0.15(-1.72%) |
May 05, 2010 | 8.873 | 8.966 | 8.703 | 8.738 | 66,121,752 | -0.16(-1.82%) |
May 04, 2010 | 8.954 | 8.973 | 8.661 | 8.900 | 96,849,696 | -0.32(-3.47%) |
May 03, 2010 | 9.120 | 9.293 | 9.108 | 9.220 | 28,348,996 | +0.05(+0.55%) |
Apr 30, 2010 | 9.313 | 9.390 | 9.166 | 9.170 | 39,640,984 | -0.18(-1.90%) |
Apr 29, 2010 | 9.255 | 9.374 | 9.166 | 9.347 | 43,500,636 | +0.10(+1.04%) |
Apr 28, 2010 | 9.216 | 9.270 | 9.135 | 9.251 | 43,037,756 | +0.08(+0.91%) |
Apr 27, 2010 | 9.409 | 9.447 | 9.124 | 9.167 | 68,099,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.421 | 9.559 | 9.328 | 9.471 | 56,925,564 | +0.00(+0.04%) |
Apr 23, 2010 | 9.544 | 9.571 | 9.413 | 9.467 | 67,572,536 | -0.09(-0.93%) |
Apr 22, 2010 | 9.424 | 9.568 | 9.216 | 9.555 | 147,005,888 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.987 | 10.14 | 69,575,192 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,162,178 | +0.03(+0.30%) |
Apr 19, 2010 | 10.10 | 10.17 | 9.930 | 10.15 | 29,871,058 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.42 | 10.11 | 10.15 | 52,888,904 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.49 | 10.38 | 10.40 | 36,552,296 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,223,748 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.27 | 10.12 | 10.27 | 30,054,114 | +0.00(+0.04%) |
Apr 12, 2010 | 10.27 | 10.33 | 10.22 | 10.27 | 20,774,902 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.13 | 10.24 | 24,740,588 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.20 | 51,849,140 | -0.15(-1.45%) |
Apr 07, 2010 | 10.44 | 10.48 | 10.28 | 10.35 | 45,913,244 | -0.16(-1.54%) |
Apr 06, 2010 | 10.49 | 10.59 | 10.37 | 10.52 | 39,915,900 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.55 | 33,169,236 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,894,048 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.48 | 10.35 | 10.40 | 20,870,828 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.60 | 10.39 | 10.47 | 28,452,664 | -0.05(-0.51%) |
Mar 29, 2010 | 10.60 | 10.61 | 10.48 | 10.52 | 29,385,470 | -0.07(-0.62%) |
Mar 26, 2010 | 10.65 | 10.70 | 10.52 | 10.59 | 29,847,516 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,679,720 | +0.24(+2.30%) |
Mar 24, 2010 | 10.40 | 10.48 | 10.36 | 10.39 | 30,990,484 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.30 | 10.43 | 28,376,704 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,833,352 | -0.05(-0.45%) |
Mar 19, 2010 | 10.66 | 10.71 | 10.43 | 10.49 | 56,050,780 | -0.10(-0.97%) |
Mar 18, 2010 | 10.47 | 10.60 | 10.38 | 10.59 | 31,209,242 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.40 | 39,863,108 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,608,392 | +0.20(+1.95%) |
Mar 15, 2010 | 10.01 | 10.27 | 9.945 | 10.13 | 49,619,988 | +0.12(+1.19%) |
Mar 12, 2010 | 9.868 | 10.03 | 9.833 | 10.01 | 39,400,532 | +0.20(+2.08%) |
Mar 11, 2010 | 9.806 | 10.01 | 9.702 | 9.810 | 58,638,052 | -0.05(-0.47%) |
Mar 10, 2010 | 9.818 | 9.953 | 9.764 | 9.856 | 35,476,132 | +0.02(+0.20%) |
Mar 09, 2010 | 9.509 | 9.922 | 9.505 | 9.837 | 56,045,588 | +0.26(+2.70%) |
Mar 08, 2010 | 9.419 | 9.617 | 9.409 | 9.579 | 29,226,878 | +0.08(+0.85%) |
Mar 05, 2010 | 9.178 | 9.619 | 9.178 | 9.498 | 60,345,696 | +0.33(+3.57%) |
Mar 04, 2010 | 8.873 | 9.178 | 8.854 | 9.170 | 30,647,400 | +0.10(+1.15%) |
Mar 03, 2010 | 9.093 | 9.232 | 9.004 | 9.066 | 38,412,536 | -0.19(-2.00%) |
Mar 02, 2010 | 9.181 | 9.301 | 9.178 | 9.251 | 39,428,596 | +0.04(+0.46%) |