Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.601 | 8.754 | 8.584 | 8.601 | 55,389,788 | -0.11(-1.22%) |
May 27, 2010 | 8.669 | 8.745 | 8.609 | 8.707 | 63,091,724 | +0.16(+1.89%) |
May 26, 2010 | 8.758 | 8.771 | 8.537 | 8.546 | 15,581 | -0.10(-1.18%) |
May 25, 2010 | 8.626 | 8.724 | 8.542 | 8.648 | 14,685 | -0.19(-2.16%) |
May 24, 2010 | 8.872 | 8.944 | 8.813 | 8.838 | 62,579,744 | -0.07(-0.76%) |
May 21, 2010 | 8.669 | 8.915 | 8.563 | 8.906 | 76,906,576 | +0.14(+1.64%) |
May 20, 2010 | 8.838 | 8.902 | 8.762 | 8.762 | 87,176 | -0.27(-3.00%) |
May 19, 2010 | 8.999 | 9.059 | 8.932 | 9.033 | 42,570,612 | -0.03(-0.28%) |
May 18, 2010 | 9.228 | 9.241 | 9.046 | 9.059 | 42,141 | -0.14(-1.52%) |
May 17, 2010 | 9.173 | 9.288 | 9.144 | 9.199 | 43,439,280 | +0.04(+0.42%) |
May 14, 2010 | 9.161 | 9.220 | 9.114 | 9.161 | 47,044,064 | -0.01(-0.09%) |
May 13, 2010 | 9.207 | 9.241 | 9.148 | 9.169 | 25,495,338 | +0.00(+0.00%) |
May 12, 2010 | 9.224 | 9.228 | 9.105 | 9.169 | 37,026,584 | +0.02(+0.19%) |
May 11, 2010 | 9.148 | 9.216 | 9.101 | 9.152 | 707 | +0.00(+0.05%) |
May 10, 2010 | 9.093 | 9.156 | 9.080 | 9.148 | 58,567,424 | +0.35(+3.95%) |
May 07, 2010 | 8.762 | 8.834 | 8.631 | 8.800 | 60,253,040 | +0.43(+5.11%) |
May 06, 2010 | 8.372 | 8.987 | 8.139 | 8.372 | 43,375 | -0.69(-7.58%) |
May 05, 2010 | 9.025 | 9.071 | 8.949 | 9.059 | 30,388,514 | +0.05(+0.52%) |
May 04, 2010 | 9.025 | 9.071 | 8.987 | 9.012 | 19,296 | -0.06(-0.65%) |
May 03, 2010 | 9.021 | 9.112 | 8.993 | 9.071 | 24,565,794 | +0.09(+0.99%) |
Apr 30, 2010 | 8.999 | 9.105 | 8.978 | 8.982 | 33,544,168 | +0.00(+0.05%) |
Apr 29, 2010 | 8.936 | 9.029 | 8.932 | 8.978 | 24,310,256 | +0.07(+0.76%) |
Apr 28, 2010 | 8.936 | 8.946 | 8.864 | 8.910 | 35,293,548 | +0.04(+0.48%) |
Apr 27, 2010 | 9.008 | 9.008 | 8.864 | 8.868 | 664,902 | -0.14(-1.55%) |
Apr 26, 2010 | 9.067 | 9.088 | 8.974 | 9.008 | 40,544,816 | -0.05(-0.51%) |
Apr 23, 2010 | 9.033 | 9.067 | 8.953 | 9.055 | 23,928,764 | +0.03(+0.38%) |
Apr 22, 2010 | 9.071 | 9.097 | 8.987 | 9.021 | 29,693,774 | -0.08(-0.84%) |
Apr 21, 2010 | 9.029 | 9.161 | 9.006 | 9.097 | 404,698 | +0.12(+1.37%) |
Apr 20, 2010 | 8.902 | 8.987 | 8.881 | 8.974 | 209,044 | +0.10(+1.15%) |
Apr 19, 2010 | 8.817 | 8.872 | 8.817 | 8.872 | 20,445,386 | +0.03(+0.29%) |
Apr 16, 2010 | 8.910 | 8.968 | 8.796 | 8.847 | 37,582,456 | -0.10(-1.09%) |
Apr 15, 2010 | 8.936 | 8.953 | 8.902 | 8.944 | 19,562,942 | -0.03(-0.28%) |
Apr 14, 2010 | 8.944 | 8.970 | 8.889 | 8.970 | 31,119,116 | +0.03(+0.28%) |
Apr 13, 2010 | 8.923 | 8.966 | 8.851 | 8.944 | 22,947,926 | +0.00(+0.00%) |
Apr 12, 2010 | 8.885 | 8.987 | 8.876 | 8.944 | 24,936,348 | +0.07(+0.81%) |
Apr 09, 2010 | 8.881 | 8.885 | 8.775 | 8.872 | 20,570,704 | +0.11(+1.21%) |
Apr 08, 2010 | 8.766 | 8.813 | 8.749 | 8.766 | 30,887,028 | -0.05(-0.53%) |
Apr 07, 2010 | 8.915 | 8.915 | 8.762 | 8.813 | 30,599,978 | -0.08(-0.91%) |
Apr 06, 2010 | 8.872 | 8.915 | 8.860 | 8.893 | 24,618,514 | +0.03(+0.33%) |
Apr 05, 2010 | 8.855 | 8.889 | 8.834 | 8.864 | 21,268,466 | +0.03(+0.38%) |
Apr 01, 2010 | 8.707 | 8.830 | 8.830 | 8.830 | 38,486,348 | +0.13(+1.51%) |
Mar 31, 2010 | 8.732 | 8.754 | 8.673 | 8.698 | 22,691,730 | -0.05(-0.53%) |
Mar 30, 2010 | 8.771 | 8.787 | 8.694 | 8.745 | 30,105,758 | -0.01(-0.10%) |
Mar 29, 2010 | 8.690 | 8.771 | 8.673 | 8.754 | 29,196,304 | +0.10(+1.13%) |
Mar 26, 2010 | 8.703 | 8.728 | 8.635 | 8.656 | 26,033,860 | -0.04(-0.49%) |
Mar 25, 2010 | 8.686 | 8.732 | 8.677 | 8.698 | 35,018,504 | +0.02(+0.24%) |
Mar 24, 2010 | 8.698 | 8.698 | 8.648 | 8.677 | 40,043,336 | -0.02(-0.24%) |
Mar 23, 2010 | 8.669 | 8.707 | 8.631 | 8.698 | 21,046,964 | +0.11(+1.23%) |
Mar 22, 2010 | 8.609 | 8.681 | 8.576 | 8.592 | 22,286,702 | -0.03(-0.34%) |
Mar 19, 2010 | 8.669 | 8.711 | 8.584 | 8.622 | 37,419,744 | -0.05(-0.59%) |
Mar 18, 2010 | 8.626 | 8.681 | 8.626 | 8.673 | 21,043,092 | +0.06(+0.64%) |
Mar 17, 2010 | 8.669 | 8.673 | 8.576 | 8.618 | 78,424,488 | -0.01(-0.15%) |
Mar 16, 2010 | 8.614 | 8.698 | 8.614 | 8.631 | 30,562,282 | -0.00(-0.05%) |
Mar 15, 2010 | 8.621 | 8.648 | 8.614 | 8.635 | 30,691,496 | +0.07(+0.84%) |
Mar 12, 2010 | 8.677 | 8.681 | 8.533 | 8.563 | 39,015,772 | -0.07(-0.83%) |
Mar 11, 2010 | 8.681 | 8.724 | 8.554 | 8.635 | 30,782,816 | -0.04(-0.49%) |
Mar 10, 2010 | 8.669 | 8.694 | 8.627 | 8.677 | 37,603,468 | +0.02(+0.24%) |
Mar 09, 2010 | 8.640 | 8.681 | 8.627 | 8.656 | 39,721,688 | +0.01(+0.14%) |
Mar 08, 2010 | 8.669 | 8.673 | 8.615 | 8.644 | 33,355,396 | +0.01(+0.14%) |
Mar 05, 2010 | 8.544 | 8.661 | 8.536 | 8.631 | 29,393,928 | +0.12(+1.42%) |
Mar 04, 2010 | 8.481 | 8.519 | 8.452 | 8.511 | 33,821,152 | +0.03(+0.34%) |
Mar 03, 2010 | 8.531 | 8.536 | 8.461 | 8.481 | 30,621,912 | +0.01(+0.10%) |
Mar 02, 2010 | 8.486 | 8.523 | 8.461 | 8.473 | 30,380,888 | +0.03(+0.30%) |