Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.451 | 8.467 | 8.154 | 8.259 | 38,461,752 | -0.19(-2.28%) |
May 27, 2010 | 8.397 | 8.455 | 8.328 | 8.451 | 36,256,708 | +0.20(+2.48%) |
May 26, 2010 | 8.382 | 8.502 | 8.216 | 8.247 | 46,017,448 | -0.08(-0.97%) |
May 25, 2010 | 8.004 | 8.336 | 7.931 | 8.328 | 64,388,052 | +0.09(+1.08%) |
May 24, 2010 | 8.228 | 8.417 | 8.147 | 8.239 | 53,067,236 | -0.02(-0.28%) |
May 21, 2010 | 7.834 | 8.286 | 7.834 | 8.262 | 75,126,488 | +0.24(+2.93%) |
May 20, 2010 | 7.913 | 8.277 | 7.869 | 8.027 | 89,100,424 | -0.32(-3.84%) |
May 19, 2010 | 8.486 | 8.532 | 8.284 | 8.347 | 81,111,304 | -0.20(-2.39%) |
May 18, 2010 | 8.729 | 8.783 | 8.536 | 8.552 | 44,055,696 | -0.13(-1.51%) |
May 17, 2010 | 8.548 | 8.694 | 8.482 | 8.683 | 38,060,092 | +0.10(+1.17%) |
May 14, 2010 | 8.722 | 8.737 | 8.517 | 8.583 | 45,581,492 | -0.17(-1.90%) |
May 13, 2010 | 8.934 | 8.992 | 8.741 | 8.748 | 52,118,796 | +0.07(+0.76%) |
May 12, 2010 | 8.691 | 8.718 | 8.575 | 8.683 | 28,923,302 | +0.05(+0.58%) |
May 11, 2010 | 8.749 | 8.795 | 8.475 | 8.633 | 33,731,760 | +0.02(+0.22%) |
May 10, 2010 | 8.587 | 8.806 | 8.532 | 8.613 | 51,815,992 | +0.33(+3.96%) |
May 07, 2010 | 8.544 | 8.756 | 8.197 | 8.286 | 78,087,800 | -0.30(-3.55%) |
May 06, 2010 | 8.718 | 8.930 | 7.931 | 8.590 | 77,981,664 | -0.15(-1.72%) |
May 05, 2010 | 8.876 | 8.968 | 8.706 | 8.741 | 66,100,392 | -0.16(-1.82%) |
May 04, 2010 | 8.957 | 8.976 | 8.664 | 8.903 | 96,818,408 | -0.32(-3.47%) |
May 03, 2010 | 9.123 | 9.296 | 9.111 | 9.223 | 28,339,838 | +0.05(+0.55%) |
Apr 30, 2010 | 9.316 | 9.393 | 9.169 | 9.173 | 39,628,180 | -0.18(-1.90%) |
Apr 29, 2010 | 9.258 | 9.377 | 9.169 | 9.350 | 43,486,588 | +0.10(+1.04%) |
Apr 28, 2010 | 9.219 | 9.273 | 9.138 | 9.254 | 43,023,852 | +0.08(+0.91%) |
Apr 27, 2010 | 9.412 | 9.451 | 9.127 | 9.170 | 68,077,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.424 | 9.562 | 9.331 | 9.474 | 56,907,172 | +0.00(+0.04%) |
Apr 23, 2010 | 9.547 | 9.574 | 9.416 | 9.470 | 67,550,712 | -0.09(-0.93%) |
Apr 22, 2010 | 9.427 | 9.571 | 9.219 | 9.559 | 146,958,400 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.991 | 10.14 | 69,552,720 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,151,466 | +0.03(+0.30%) |
Apr 19, 2010 | 10.11 | 10.18 | 9.933 | 10.15 | 29,861,408 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.43 | 10.11 | 10.16 | 52,871,816 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.50 | 10.38 | 10.41 | 36,540,488 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,211,400 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.28 | 10.13 | 10.28 | 30,044,406 | +0.00(+0.04%) |
Apr 12, 2010 | 10.28 | 10.33 | 10.23 | 10.27 | 20,768,192 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.14 | 10.24 | 24,732,596 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.21 | 51,832,392 | -0.15(-1.45%) |
Apr 07, 2010 | 10.45 | 10.48 | 10.28 | 10.36 | 45,898,416 | -0.16(-1.54%) |
Apr 06, 2010 | 10.50 | 10.59 | 10.37 | 10.52 | 39,903,004 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.56 | 33,158,522 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,865,336 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.49 | 10.36 | 10.40 | 20,864,086 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.61 | 10.39 | 10.47 | 28,443,474 | -0.05(-0.51%) |
Mar 29, 2010 | 10.61 | 10.62 | 10.48 | 10.52 | 29,375,978 | -0.07(-0.62%) |
Mar 26, 2010 | 10.66 | 10.70 | 10.52 | 10.59 | 29,837,874 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,652,688 | +0.24(+2.30%) |
Mar 24, 2010 | 10.41 | 10.49 | 10.36 | 10.39 | 30,980,472 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.31 | 10.43 | 28,367,538 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,821,776 | -0.05(-0.45%) |
Mar 19, 2010 | 10.67 | 10.72 | 10.43 | 10.49 | 56,032,676 | -0.10(-0.97%) |
Mar 18, 2010 | 10.48 | 10.61 | 10.38 | 10.59 | 31,199,160 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.41 | 39,850,232 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,593,012 | +0.20(+1.95%) |
Mar 15, 2010 | 10.02 | 10.28 | 9.948 | 10.14 | 49,603,960 | +0.12(+1.19%) |
Mar 12, 2010 | 9.871 | 10.03 | 9.836 | 10.02 | 39,387,804 | +0.20(+2.08%) |
Mar 11, 2010 | 9.809 | 10.02 | 9.705 | 9.813 | 58,619,108 | -0.05(-0.47%) |
Mar 10, 2010 | 9.821 | 9.956 | 9.767 | 9.859 | 35,464,672 | +0.02(+0.20%) |
Mar 09, 2010 | 9.512 | 9.925 | 9.508 | 9.840 | 56,027,484 | +0.26(+2.70%) |
Mar 08, 2010 | 9.422 | 9.620 | 9.412 | 9.582 | 29,217,438 | +0.08(+0.85%) |
Mar 05, 2010 | 9.181 | 9.622 | 9.181 | 9.501 | 60,326,204 | +0.33(+3.57%) |
Mar 04, 2010 | 8.876 | 9.181 | 8.857 | 9.173 | 30,637,500 | +0.10(+1.15%) |
Mar 03, 2010 | 9.096 | 9.235 | 9.007 | 9.069 | 38,400,128 | -0.19(-2.00%) |
Mar 02, 2010 | 9.184 | 9.304 | 9.181 | 9.254 | 39,415,860 | +0.04(+0.46%) |