Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.949 | 8.132 | 7.906 | 7.949 | 110,770,816 | -0.16(-1.98%) |
May 27, 2010 | 8.011 | 8.136 | 8.008 | 8.110 | 103,834,016 | +0.21(+2.67%) |
May 26, 2010 | 7.992 | 8.077 | 7.876 | 7.899 | 2,894 | -0.02(-0.28%) |
May 25, 2010 | 7.695 | 7.930 | 7.631 | 7.921 | 5,498 | +0.03(+0.35%) |
May 24, 2010 | 7.996 | 8.117 | 7.885 | 7.894 | 104,628,000 | -0.15(-1.91%) |
May 21, 2010 | 7.768 | 8.087 | 7.740 | 8.047 | 161,048,240 | +0.13(+1.70%) |
May 20, 2010 | 7.876 | 8.079 | 7.842 | 7.913 | 33,554 | -0.21(-2.55%) |
May 19, 2010 | 8.277 | 8.319 | 8.006 | 8.120 | 187,095,904 | +0.04(+0.45%) |
May 18, 2010 | 8.336 | 8.341 | 8.061 | 8.084 | 1,530,681 | -0.13(-1.54%) |
May 17, 2010 | 8.198 | 8.239 | 8.058 | 8.210 | 98,134,624 | +0.02(+0.19%) |
May 14, 2010 | 8.194 | 8.327 | 8.049 | 8.194 | 150,266,224 | -0.22(-2.65%) |
May 13, 2010 | 8.559 | 8.638 | 8.398 | 8.417 | 636 | -0.04(-0.46%) |
May 12, 2010 | 8.412 | 8.614 | 8.400 | 8.456 | 102,353,952 | +0.09(+1.08%) |
May 11, 2010 | 8.531 | 8.540 | 8.331 | 8.365 | 8,682 | -0.12(-1.38%) |
May 10, 2010 | 8.500 | 8.516 | 8.431 | 8.482 | 136,016,992 | +0.41(+5.07%) |
May 07, 2010 | 8.310 | 8.345 | 7.880 | 8.073 | 223,615,648 | -0.28(-3.35%) |
May 06, 2010 | 8.345 | 8.982 | 7.246 | 8.353 | 56,382 | -0.34(-3.89%) |
May 05, 2010 | 8.745 | 8.831 | 8.664 | 8.691 | 81,215,296 | -0.06(-0.66%) |
May 04, 2010 | 9.018 | 9.027 | 8.690 | 8.749 | 5,273 | -0.36(-3.93%) |
May 03, 2010 | 8.991 | 9.148 | 8.982 | 9.106 | 67,536,296 | +0.13(+1.42%) |
Apr 30, 2010 | 9.157 | 9.222 | 8.970 | 8.979 | 91,060,968 | -0.16(-1.72%) |
Apr 29, 2010 | 9.089 | 9.157 | 9.079 | 9.136 | 113,014,376 | -0.07(-0.75%) |
Apr 28, 2010 | 9.176 | 9.250 | 9.174 | 9.205 | 93,035,712 | +0.01(+0.06%) |
Apr 27, 2010 | 9.333 | 9.373 | 9.176 | 9.200 | 84,233,840 | -0.17(-1.86%) |
Apr 26, 2010 | 9.317 | 9.433 | 9.298 | 9.374 | 70,026,224 | +0.06(+0.67%) |
Apr 23, 2010 | 9.219 | 9.314 | 9.162 | 9.312 | 56,630,644 | +0.10(+1.11%) |
Apr 22, 2010 | 9.212 | 9.246 | 9.072 | 9.210 | 71,723,632 | -0.07(-0.73%) |
Apr 21, 2010 | 9.278 | 9.335 | 9.200 | 9.278 | 591,148 | +0.02(+0.26%) |
Apr 20, 2010 | 9.303 | 9.328 | 9.219 | 9.253 | 70,916,208 | -0.01(-0.15%) |
Apr 19, 2010 | 9.234 | 9.283 | 9.164 | 9.267 | 62,113,288 | -0.02(-0.20%) |
Apr 16, 2010 | 9.338 | 9.459 | 9.248 | 9.286 | 90,460,848 | -0.08(-0.89%) |
Apr 15, 2010 | 9.364 | 9.383 | 9.252 | 9.369 | 81,838,968 | -0.05(-0.53%) |
Apr 14, 2010 | 9.333 | 9.440 | 9.321 | 9.419 | 69,596,976 | +0.13(+1.38%) |
Apr 13, 2010 | 9.310 | 9.326 | 9.253 | 9.291 | 46,951,108 | -0.02(-0.19%) |
Apr 12, 2010 | 9.293 | 9.329 | 9.290 | 9.309 | 48,934,836 | +0.00(+0.02%) |
Apr 09, 2010 | 9.267 | 9.307 | 9.226 | 9.307 | 43,327,828 | +0.04(+0.45%) |
Apr 08, 2010 | 9.186 | 9.286 | 9.117 | 9.265 | 52,133,072 | +0.06(+0.64%) |
Apr 07, 2010 | 9.284 | 9.302 | 9.150 | 9.207 | 69,902,000 | -0.10(-1.06%) |
Apr 06, 2010 | 9.274 | 9.324 | 9.219 | 9.305 | 56,055,524 | +0.02(+0.22%) |
Apr 05, 2010 | 9.205 | 9.321 | 9.189 | 9.284 | 57,194,524 | +0.09(+0.94%) |
Apr 01, 2010 | 18.45 | 9.198 | 9.198 | 9.198 | 68,087,088 | +0.02(+0.17%) |
Mar 31, 2010 | 9.138 | 9.224 | 9.125 | 9.182 | 74,411,456 | -0.02(-0.21%) |
Mar 30, 2010 | 9.144 | 9.220 | 9.144 | 9.201 | 58,710,584 | +0.05(+0.55%) |
Mar 29, 2010 | 9.229 | 9.265 | 9.139 | 9.151 | 59,241,280 | -0.08(-0.84%) |
Mar 26, 2010 | 9.257 | 9.276 | 9.198 | 9.229 | 82,344,544 | -0.01(-0.15%) |
Mar 25, 2010 | 9.215 | 9.293 | 9.186 | 9.243 | 97,343,064 | +0.08(+0.83%) |
Mar 24, 2010 | 9.151 | 9.195 | 9.120 | 9.167 | 87,525,824 | -0.02(-0.17%) |
Mar 23, 2010 | 9.158 | 9.184 | 9.106 | 9.182 | 55,869,972 | +0.03(+0.38%) |
Mar 22, 2010 | 9.006 | 9.163 | 9.006 | 9.148 | 90,823,160 | +0.08(+0.88%) |
Mar 19, 2010 | 9.124 | 9.148 | 9.020 | 9.068 | 121,090,440 | -0.04(-0.46%) |
Mar 18, 2010 | 9.022 | 9.127 | 9.003 | 9.110 | 81,783,432 | +0.09(+0.96%) |
Mar 17, 2010 | 9.055 | 9.113 | 9.015 | 9.024 | 82,221,440 | -0.02(-0.23%) |
Mar 16, 2010 | 9.036 | 9.063 | 8.999 | 9.044 | 65,441,268 | -0.01(-0.13%) |
Mar 15, 2010 | 9.003 | 9.056 | 8.996 | 9.056 | 59,487,104 | +0.01(+0.11%) |
Mar 12, 2010 | 8.996 | 9.058 | 8.953 | 9.046 | 68,065,920 | +0.06(+0.65%) |
Mar 11, 2010 | 8.939 | 8.989 | 8.877 | 8.987 | 55,401,008 | +0.04(+0.46%) |
Mar 10, 2010 | 8.960 | 8.999 | 8.916 | 8.946 | 67,654,920 | -0.02(-0.19%) |
Mar 09, 2010 | 8.911 | 9.024 | 8.892 | 8.963 | 59,216,196 | +0.03(+0.29%) |
Mar 08, 2010 | 8.923 | 8.980 | 8.911 | 8.937 | 74,573,344 | -0.05(-0.58%) |
Mar 05, 2010 | 8.935 | 9.027 | 8.925 | 8.989 | 89,426,608 | +0.09(+1.01%) |
Mar 04, 2010 | 8.828 | 8.910 | 8.818 | 8.899 | 46,766,076 | +0.07(+0.80%) |
Mar 03, 2010 | 8.830 | 8.872 | 8.811 | 8.828 | 66,292,004 | -0.00(-0.04%) |
Mar 02, 2010 | 8.908 | 8.939 | 8.799 | 8.832 | 86,898,664 | -0.07(-0.81%) |