Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.793 | 8.949 | 8.775 | 8.793 | 54,182,572 | -0.11(-1.22%) |
May 27, 2010 | 8.862 | 8.940 | 8.801 | 8.901 | 61,716,648 | +0.16(+1.88%) |
May 26, 2010 | 8.953 | 8.966 | 8.728 | 8.736 | 15,241 | -0.10(-1.18%) |
May 25, 2010 | 8.819 | 8.918 | 8.732 | 8.840 | 14,364 | -0.20(-2.16%) |
May 24, 2010 | 9.070 | 9.144 | 9.009 | 9.035 | 61,215,828 | -0.07(-0.76%) |
May 21, 2010 | 8.862 | 9.113 | 8.754 | 9.105 | 75,230,408 | +0.15(+1.64%) |
May 20, 2010 | 9.035 | 9.100 | 8.957 | 8.957 | 85,276 | -0.28(-3.00%) |
May 19, 2010 | 9.200 | 9.261 | 9.131 | 9.235 | 41,642,792 | -0.03(-0.28%) |
May 18, 2010 | 9.434 | 9.447 | 9.248 | 9.261 | 41,223 | -0.14(-1.52%) |
May 17, 2010 | 9.378 | 9.495 | 9.347 | 9.404 | 42,492,524 | +0.04(+0.42%) |
May 14, 2010 | 9.365 | 9.425 | 9.317 | 9.365 | 46,018,744 | -0.01(-0.09%) |
May 13, 2010 | 9.412 | 9.447 | 9.352 | 9.373 | 24,939,670 | +0.00(+0.00%) |
May 12, 2010 | 9.430 | 9.434 | 9.308 | 9.373 | 36,219,592 | +0.02(+0.19%) |
May 11, 2010 | 9.352 | 9.421 | 9.304 | 9.356 | 692 | +0.00(+0.05%) |
May 10, 2010 | 9.295 | 9.360 | 9.282 | 9.352 | 57,290,956 | +0.36(+3.95%) |
May 07, 2010 | 8.957 | 9.031 | 8.823 | 8.996 | 58,939,832 | +0.44(+5.11%) |
May 06, 2010 | 8.559 | 9.187 | 8.320 | 8.559 | 42,430 | -0.70(-7.58%) |
May 05, 2010 | 9.226 | 9.274 | 9.148 | 9.261 | 29,726,200 | +0.05(+0.52%) |
May 04, 2010 | 9.226 | 9.274 | 9.187 | 9.213 | 18,876 | -0.06(-0.65%) |
May 03, 2010 | 9.222 | 9.315 | 9.193 | 9.274 | 24,030,386 | +0.09(+0.99%) |
Apr 30, 2010 | 9.200 | 9.308 | 9.178 | 9.183 | 32,813,076 | +0.00(+0.05%) |
Apr 29, 2010 | 9.135 | 9.230 | 9.131 | 9.178 | 23,780,418 | +0.07(+0.76%) |
Apr 28, 2010 | 9.135 | 9.146 | 9.061 | 9.109 | 34,524,328 | +0.04(+0.48%) |
Apr 27, 2010 | 9.209 | 9.209 | 9.061 | 9.066 | 650,411 | -0.14(-1.55%) |
Apr 26, 2010 | 9.269 | 9.291 | 9.174 | 9.209 | 39,661,144 | -0.05(-0.51%) |
Apr 23, 2010 | 9.235 | 9.269 | 9.152 | 9.256 | 23,407,240 | +0.03(+0.38%) |
Apr 22, 2010 | 9.274 | 9.300 | 9.187 | 9.222 | 29,046,602 | -0.08(-0.84%) |
Apr 21, 2010 | 9.230 | 9.365 | 9.206 | 9.300 | 395,877 | +0.13(+1.37%) |
Apr 20, 2010 | 9.100 | 9.187 | 9.079 | 9.174 | 204,488 | +0.10(+1.15%) |
Apr 19, 2010 | 9.014 | 9.070 | 9.014 | 9.070 | 19,999,782 | +0.03(+0.29%) |
Apr 16, 2010 | 9.109 | 9.167 | 8.992 | 9.044 | 36,763,352 | -0.10(-1.09%) |
Apr 15, 2010 | 9.135 | 9.152 | 9.100 | 9.144 | 19,136,570 | -0.03(-0.28%) |
Apr 14, 2010 | 9.144 | 9.170 | 9.087 | 9.170 | 30,440,878 | +0.03(+0.28%) |
Apr 13, 2010 | 9.122 | 9.165 | 9.048 | 9.144 | 22,447,780 | +0.00(+0.00%) |
Apr 12, 2010 | 9.083 | 9.187 | 9.074 | 9.144 | 24,392,864 | +0.07(+0.81%) |
Apr 09, 2010 | 9.079 | 9.083 | 8.970 | 9.070 | 20,122,368 | +0.11(+1.21%) |
Apr 08, 2010 | 8.962 | 9.009 | 8.944 | 8.962 | 30,213,850 | -0.05(-0.53%) |
Apr 07, 2010 | 9.113 | 9.113 | 8.957 | 9.009 | 29,933,056 | -0.08(-0.91%) |
Apr 06, 2010 | 9.070 | 9.113 | 9.057 | 9.092 | 24,081,958 | +0.03(+0.33%) |
Apr 05, 2010 | 9.053 | 9.087 | 9.031 | 9.061 | 20,804,922 | +0.03(+0.38%) |
Apr 01, 2010 | 8.901 | 9.027 | 9.027 | 9.027 | 37,647,544 | +0.13(+1.51%) |
Mar 31, 2010 | 8.927 | 8.949 | 8.866 | 8.892 | 22,197,166 | -0.05(-0.53%) |
Mar 30, 2010 | 8.966 | 8.983 | 8.888 | 8.940 | 29,449,608 | -0.01(-0.10%) |
Mar 29, 2010 | 8.884 | 8.966 | 8.866 | 8.949 | 28,559,974 | +0.10(+1.13%) |
Mar 26, 2010 | 8.897 | 8.923 | 8.827 | 8.849 | 25,466,454 | -0.04(-0.49%) |
Mar 25, 2010 | 8.879 | 8.927 | 8.871 | 8.892 | 34,255,280 | +0.02(+0.24%) |
Mar 24, 2010 | 8.892 | 8.892 | 8.840 | 8.871 | 39,170,596 | -0.02(-0.24%) |
Mar 23, 2010 | 8.862 | 8.901 | 8.823 | 8.892 | 20,588,248 | +0.11(+1.23%) |
Mar 22, 2010 | 8.801 | 8.875 | 8.767 | 8.784 | 21,800,966 | -0.03(-0.34%) |
Mar 19, 2010 | 8.862 | 8.905 | 8.775 | 8.814 | 36,604,184 | -0.05(-0.59%) |
Mar 18, 2010 | 8.819 | 8.875 | 8.819 | 8.866 | 20,584,460 | +0.06(+0.64%) |
Mar 17, 2010 | 8.862 | 8.866 | 8.767 | 8.810 | 76,715,240 | -0.01(-0.15%) |
Mar 16, 2010 | 8.806 | 8.892 | 8.806 | 8.823 | 29,896,182 | -0.00(-0.05%) |
Mar 15, 2010 | 8.813 | 8.840 | 8.806 | 8.827 | 30,022,580 | +0.07(+0.84%) |
Mar 12, 2010 | 8.871 | 8.875 | 8.723 | 8.754 | 38,165,428 | -0.07(-0.83%) |
Mar 11, 2010 | 8.875 | 8.918 | 8.745 | 8.827 | 30,111,908 | -0.04(-0.49%) |
Mar 10, 2010 | 8.862 | 8.888 | 8.819 | 8.871 | 36,783,904 | +0.02(+0.24%) |
Mar 09, 2010 | 8.832 | 8.875 | 8.819 | 8.849 | 38,855,956 | +0.01(+0.14%) |
Mar 08, 2010 | 8.862 | 8.866 | 8.807 | 8.836 | 32,628,418 | +0.01(+0.14%) |
Mar 05, 2010 | 8.734 | 8.854 | 8.726 | 8.824 | 28,753,290 | +0.12(+1.42%) |
Mar 04, 2010 | 8.670 | 8.709 | 8.641 | 8.700 | 33,084,022 | +0.03(+0.34%) |
Mar 03, 2010 | 8.721 | 8.726 | 8.649 | 8.670 | 29,954,510 | +0.01(+0.10%) |
Mar 02, 2010 | 8.675 | 8.713 | 8.649 | 8.662 | 29,718,740 | +0.03(+0.30%) |