Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.779 | 8.806 | 8.547 | 8.607 | 18,319,286 | -0.17(-1.96%) |
May 27, 2010 | 8.528 | 8.792 | 8.448 | 8.779 | 21,511,650 | +0.50(+6.00%) |
May 26, 2010 | 8.634 | 8.720 | 8.216 | 8.283 | 39,789,556 | -0.21(-2.49%) |
May 25, 2010 | 7.945 | 8.501 | 7.945 | 8.495 | 27,181,582 | +0.17(+2.07%) |
May 24, 2010 | 8.739 | 8.786 | 8.303 | 8.322 | 19,988,358 | -0.41(-4.70%) |
May 21, 2010 | 8.051 | 8.739 | 8.011 | 8.733 | 35,210,564 | +0.45(+5.44%) |
May 20, 2010 | 8.317 | 8.647 | 8.256 | 8.283 | 26,031,228 | -0.52(-5.94%) |
May 19, 2010 | 8.753 | 9.090 | 8.574 | 8.806 | 23,788,296 | -0.09(-0.97%) |
May 18, 2010 | 9.408 | 9.421 | 8.792 | 8.892 | 26,930,846 | -0.36(-3.93%) |
May 17, 2010 | 9.375 | 9.501 | 9.024 | 9.256 | 24,487,412 | -0.07(-0.71%) |
May 14, 2010 | 9.620 | 9.620 | 9.176 | 9.322 | 23,552,062 | -0.48(-4.86%) |
May 13, 2010 | 9.911 | 9.978 | 9.799 | 9.799 | 18,541,398 | -0.13(-1.33%) |
May 12, 2010 | 9.845 | 9.931 | 9.666 | 9.931 | 19,444,492 | +0.26(+2.67%) |
May 11, 2010 | 9.706 | 9.865 | 9.342 | 9.673 | 22,108,238 | +0.15(+1.60%) |
May 10, 2010 | 9.382 | 9.819 | 9.296 | 9.521 | 32,150,682 | +0.71(+8.04%) |
May 07, 2010 | 9.104 | 9.196 | 8.640 | 8.812 | 39,682,428 | -0.20(-2.20%) |
May 06, 2010 | 9.574 | 9.693 | 8.342 | 9.011 | 40,708,136 | -0.65(-6.72%) |
May 05, 2010 | 9.560 | 9.885 | 9.263 | 9.660 | 23,360,822 | +0.02(+0.21%) |
May 04, 2010 | 10.02 | 10.02 | 9.547 | 9.640 | 25,179,178 | -0.53(-5.21%) |
May 03, 2010 | 9.944 | 10.24 | 9.938 | 10.17 | 18,141,508 | +0.29(+2.98%) |
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%) |