Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.607 | 8.811 | 8.601 | 8.607 | 108,613,384 | -0.08(-0.91%) |
May 27, 2010 | 8.669 | 8.731 | 8.571 | 8.686 | 118,501,680 | +0.15(+1.72%) |
May 26, 2010 | 8.539 | 8.709 | 8.477 | 8.539 | 108,170 | +0.03(+0.33%) |
May 25, 2010 | 8.449 | 8.534 | 8.336 | 8.511 | 72,512 | -0.09(-1.05%) |
May 24, 2010 | 8.635 | 8.692 | 8.562 | 8.601 | 95,858,288 | -0.10(-1.17%) |
May 21, 2010 | 8.472 | 8.715 | 8.455 | 8.703 | 181,255,952 | -0.05(-0.52%) |
May 20, 2010 | 8.655 | 8.805 | 8.601 | 8.748 | 516,642 | -0.19(-2.15%) |
May 19, 2010 | 8.901 | 9.008 | 8.816 | 8.941 | 145,188,192 | +0.00(+0.00%) |
May 18, 2010 | 9.121 | 9.184 | 8.918 | 8.941 | 436,016 | -0.22(-2.41%) |
May 17, 2010 | 9.155 | 9.195 | 8.918 | 9.161 | 174,858,688 | +0.01(+0.06%) |
May 14, 2010 | 9.155 | 9.347 | 9.076 | 9.155 | 110,897,840 | -0.20(-2.17%) |
May 13, 2010 | 9.517 | 9.574 | 9.347 | 9.359 | 119,270,632 | -0.23(-2.36%) |
May 12, 2010 | 9.596 | 9.658 | 9.449 | 9.585 | 94,700,896 | -0.03(-0.29%) |
May 11, 2010 | 9.647 | 9.715 | 9.585 | 9.613 | 112,896 | +0.01(+0.06%) |
May 10, 2010 | 9.573 | 9.636 | 9.517 | 9.607 | 144,382,736 | +0.31(+3.28%) |
May 07, 2010 | 9.438 | 9.501 | 9.257 | 9.302 | 189,156,672 | -0.34(-3.57%) |
May 06, 2010 | 9.698 | 9.728 | 8.958 | 9.647 | 5,308 | -0.02(-0.18%) |
May 05, 2010 | 9.743 | 9.800 | 9.647 | 9.664 | 175,686,304 | +0.01(+0.12%) |
May 04, 2010 | 9.591 | 9.725 | 9.541 | 9.653 | 409,976 | +0.20(+2.07%) |
May 03, 2010 | 9.395 | 9.507 | 9.295 | 9.457 | 128,594,568 | +0.11(+1.14%) |
Apr 30, 2010 | 9.502 | 9.507 | 9.328 | 9.351 | 91,320,800 | -0.08(-0.83%) |
Apr 29, 2010 | 9.300 | 9.513 | 9.300 | 9.429 | 120,677,504 | +0.18(+2.00%) |
Apr 28, 2010 | 9.211 | 9.306 | 9.166 | 9.244 | 108,465,312 | +0.04(+0.43%) |
Apr 27, 2010 | 9.345 | 9.423 | 9.172 | 9.205 | 655,367 | -0.20(-2.14%) |
Apr 26, 2010 | 9.429 | 9.490 | 9.338 | 9.407 | 149,254,320 | -0.05(-0.53%) |
Apr 23, 2010 | 9.188 | 9.513 | 9.172 | 9.457 | 175,794,608 | +0.24(+2.61%) |
Apr 22, 2010 | 9.228 | 9.261 | 9.133 | 9.216 | 124,661,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.284 | 9.407 | 9.194 | 9.284 | 995,172 | -0.09(-0.95%) |
Apr 20, 2010 | 9.412 | 9.435 | 9.356 | 9.373 | 68,658 | -0.02(-0.18%) |
Apr 19, 2010 | 9.362 | 9.407 | 9.284 | 9.390 | 117,884,728 | -0.01(-0.06%) |
Apr 16, 2010 | 9.496 | 9.513 | 9.395 | 9.395 | 135,043,104 | -0.11(-1.12%) |
Apr 15, 2010 | 9.535 | 9.597 | 9.485 | 9.502 | 106,576,544 | -0.04(-0.47%) |
Apr 14, 2010 | 9.608 | 9.608 | 9.474 | 9.546 | 171,439,760 | -0.06(-0.64%) |
Apr 13, 2010 | 9.625 | 9.647 | 9.563 | 9.608 | 118,286,448 | -0.06(-0.64%) |
Apr 12, 2010 | 9.686 | 9.692 | 9.614 | 9.669 | 88,051,784 | +0.02(+0.23%) |
Apr 09, 2010 | 9.619 | 9.681 | 9.602 | 9.647 | 78,680,392 | +0.06(+0.64%) |
Apr 08, 2010 | 9.546 | 9.597 | 9.518 | 9.586 | 94,037,912 | +0.04(+0.41%) |
Apr 07, 2010 | 9.518 | 9.574 | 9.502 | 9.546 | 151,161,152 | +0.06(+0.65%) |
Apr 06, 2010 | 9.474 | 9.535 | 9.429 | 9.485 | 138,731,504 | +0.04(+0.41%) |
Apr 05, 2010 | 9.586 | 9.586 | 9.423 | 9.446 | 122,824,952 | -0.11(-1.11%) |
Apr 01, 2010 | 9.625 | 9.552 | 9.552 | 9.552 | 123,588,416 | -0.04(-0.41%) |
Mar 31, 2010 | 9.608 | 9.658 | 9.558 | 9.591 | 105,553,976 | -0.06(-0.64%) |
Mar 30, 2010 | 9.686 | 9.725 | 9.580 | 9.653 | 74,801,832 | -0.01(-0.12%) |
Mar 29, 2010 | 9.619 | 9.697 | 9.586 | 9.664 | 87,145,384 | +0.08(+0.82%) |
Mar 26, 2010 | 9.709 | 9.720 | 9.563 | 9.586 | 96,883,784 | -0.14(-1.44%) |
Mar 25, 2010 | 9.921 | 9.943 | 9.703 | 9.725 | 86,182,376 | -0.12(-1.25%) |
Mar 24, 2010 | 9.848 | 9.904 | 9.809 | 9.848 | 132,320,976 | +0.04(+0.40%) |
Mar 23, 2010 | 9.664 | 9.832 | 9.619 | 9.809 | 132,130,144 | +0.31(+3.24%) |
Mar 22, 2010 | 9.507 | 9.647 | 9.496 | 9.502 | 127,074,288 | +0.04(+0.47%) |
Mar 19, 2010 | 9.675 | 9.675 | 9.395 | 9.457 | 202,483,424 | -0.18(-1.86%) |
Mar 18, 2010 | 9.697 | 9.703 | 9.574 | 9.636 | 91,024,176 | +0.01(+0.12%) |
Mar 17, 2010 | 9.653 | 9.681 | 9.597 | 9.625 | 101,262,120 | -0.03(-0.29%) |
Mar 16, 2010 | 9.686 | 9.720 | 9.569 | 9.653 | 95,061,896 | +0.00(+0.00%) |
Mar 15, 2010 | 9.580 | 9.664 | 9.580 | 9.653 | 78,563,248 | +0.10(+1.05%) |
Mar 12, 2010 | 9.614 | 9.636 | 9.502 | 9.552 | 152,791,296 | -0.12(-1.21%) |
Mar 11, 2010 | 9.574 | 9.686 | 9.563 | 9.669 | 87,816,328 | +0.08(+0.82%) |
Mar 10, 2010 | 9.625 | 9.703 | 9.569 | 9.591 | 100,673,032 | -0.04(-0.46%) |
Mar 09, 2010 | 9.658 | 9.686 | 9.591 | 9.636 | 97,530,736 | -0.09(-0.92%) |
Mar 08, 2010 | 9.837 | 9.843 | 9.658 | 9.725 | 87,129,128 | -0.05(-0.51%) |
Mar 05, 2010 | 9.720 | 9.787 | 9.636 | 9.776 | 115,706,664 | +0.08(+0.87%) |
Mar 04, 2010 | 9.686 | 9.731 | 9.630 | 9.692 | 101,774,032 | +0.01(+0.06%) |
Mar 03, 2010 | 9.759 | 9.840 | 9.625 | 9.686 | 195,018,272 | -0.16(-1.59%) |
Mar 02, 2010 | 9.994 | 9.999 | 9.815 | 9.843 | 115,612,744 | -0.08(-0.84%) |