Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.948 | 8.131 | 7.905 | 7.948 | 110,778,800 | -0.16(-1.98%) |
May 27, 2010 | 8.011 | 8.135 | 8.007 | 8.109 | 103,841,504 | +0.21(+2.67%) |
May 26, 2010 | 7.992 | 8.076 | 7.876 | 7.898 | 2,894 | -0.02(-0.28%) |
May 25, 2010 | 7.694 | 7.929 | 7.630 | 7.921 | 5,499 | +0.03(+0.35%) |
May 24, 2010 | 7.995 | 8.116 | 7.884 | 7.893 | 104,635,544 | -0.15(-1.91%) |
May 21, 2010 | 7.767 | 8.087 | 7.739 | 8.047 | 161,059,840 | +0.13(+1.70%) |
May 20, 2010 | 7.876 | 8.078 | 7.841 | 7.912 | 33,556 | -0.21(-2.55%) |
May 19, 2010 | 8.277 | 8.318 | 8.005 | 8.119 | 187,109,408 | +0.04(+0.45%) |
May 18, 2010 | 8.335 | 8.341 | 8.061 | 8.083 | 1,530,792 | -0.13(-1.54%) |
May 17, 2010 | 8.197 | 8.239 | 8.057 | 8.209 | 98,141,696 | +0.02(+0.19%) |
May 14, 2010 | 8.194 | 8.327 | 8.049 | 8.194 | 150,277,056 | -0.22(-2.65%) |
May 13, 2010 | 8.558 | 8.638 | 8.398 | 8.417 | 636 | -0.04(-0.46%) |
May 12, 2010 | 8.411 | 8.613 | 8.399 | 8.455 | 102,361,328 | +0.09(+1.08%) |
May 11, 2010 | 8.530 | 8.539 | 8.330 | 8.365 | 8,682 | -0.12(-1.38%) |
May 10, 2010 | 8.499 | 8.515 | 8.430 | 8.482 | 136,026,800 | +0.41(+5.07%) |
May 07, 2010 | 8.309 | 8.344 | 7.879 | 8.073 | 223,631,776 | -0.28(-3.35%) |
May 06, 2010 | 8.344 | 8.981 | 7.245 | 8.353 | 56,386 | -0.34(-3.89%) |
May 05, 2010 | 8.745 | 8.830 | 8.664 | 8.690 | 81,221,152 | -0.06(-0.66%) |
May 04, 2010 | 9.018 | 9.026 | 8.689 | 8.748 | 5,273 | -0.36(-3.93%) |
May 03, 2010 | 8.990 | 9.147 | 8.981 | 9.106 | 67,541,168 | +0.13(+1.42%) |
Apr 30, 2010 | 9.156 | 9.222 | 8.969 | 8.978 | 91,067,536 | -0.16(-1.72%) |
Apr 29, 2010 | 9.089 | 9.156 | 9.078 | 9.135 | 113,022,528 | -0.07(-0.75%) |
Apr 28, 2010 | 9.175 | 9.249 | 9.173 | 9.204 | 93,042,424 | +0.01(+0.06%) |
Apr 27, 2010 | 9.332 | 9.372 | 9.175 | 9.199 | 84,239,912 | -0.17(-1.86%) |
Apr 26, 2010 | 9.317 | 9.432 | 9.298 | 9.374 | 70,031,272 | +0.06(+0.67%) |
Apr 23, 2010 | 9.218 | 9.313 | 9.161 | 9.311 | 56,634,728 | +0.10(+1.11%) |
Apr 22, 2010 | 9.211 | 9.246 | 9.071 | 9.209 | 71,728,808 | -0.07(-0.73%) |
Apr 21, 2010 | 9.277 | 9.334 | 9.199 | 9.277 | 591,190 | +0.02(+0.26%) |
Apr 20, 2010 | 9.303 | 9.327 | 9.218 | 9.253 | 70,921,320 | -0.01(-0.15%) |
Apr 19, 2010 | 9.234 | 9.282 | 9.164 | 9.266 | 62,117,768 | -0.02(-0.20%) |
Apr 16, 2010 | 9.337 | 9.458 | 9.247 | 9.285 | 90,467,368 | -0.08(-0.89%) |
Apr 15, 2010 | 9.363 | 9.382 | 9.251 | 9.368 | 81,844,872 | -0.05(-0.53%) |
Apr 14, 2010 | 9.332 | 9.439 | 9.320 | 9.418 | 69,601,992 | +0.13(+1.38%) |
Apr 13, 2010 | 9.310 | 9.325 | 9.253 | 9.291 | 46,954,492 | -0.02(-0.19%) |
Apr 12, 2010 | 9.292 | 9.329 | 9.289 | 9.308 | 48,938,364 | +0.00(+0.02%) |
Apr 09, 2010 | 9.266 | 9.306 | 9.225 | 9.306 | 43,330,952 | +0.04(+0.45%) |
Apr 08, 2010 | 9.185 | 9.285 | 9.116 | 9.265 | 52,136,832 | +0.06(+0.64%) |
Apr 07, 2010 | 9.284 | 9.301 | 9.149 | 9.206 | 69,907,040 | -0.10(-1.06%) |
Apr 06, 2010 | 9.273 | 9.323 | 9.218 | 9.304 | 56,059,564 | +0.02(+0.22%) |
Apr 05, 2010 | 9.204 | 9.320 | 9.189 | 9.284 | 57,198,648 | +0.09(+0.94%) |
Apr 01, 2010 | 18.45 | 9.197 | 9.197 | 9.197 | 68,091,992 | +0.02(+0.17%) |
Mar 31, 2010 | 9.137 | 9.223 | 9.125 | 9.182 | 74,416,824 | -0.02(-0.21%) |
Mar 30, 2010 | 9.144 | 9.220 | 9.144 | 9.201 | 58,714,820 | +0.05(+0.55%) |
Mar 29, 2010 | 9.228 | 9.265 | 9.139 | 9.151 | 59,245,552 | -0.08(-0.84%) |
Mar 26, 2010 | 9.256 | 9.275 | 9.197 | 9.228 | 82,350,480 | -0.01(-0.15%) |
Mar 25, 2010 | 9.215 | 9.292 | 9.185 | 9.242 | 97,350,080 | +0.08(+0.83%) |
Mar 24, 2010 | 9.151 | 9.194 | 9.120 | 9.166 | 87,532,136 | -0.02(-0.17%) |
Mar 23, 2010 | 9.158 | 9.184 | 9.106 | 9.182 | 55,874,000 | +0.03(+0.38%) |
Mar 22, 2010 | 9.006 | 9.163 | 9.006 | 9.147 | 90,829,704 | +0.08(+0.88%) |
Mar 19, 2010 | 9.123 | 9.147 | 9.019 | 9.068 | 121,099,176 | -0.04(-0.46%) |
Mar 18, 2010 | 9.021 | 9.127 | 9.002 | 9.109 | 81,789,328 | +0.09(+0.96%) |
Mar 17, 2010 | 9.054 | 9.113 | 9.014 | 9.023 | 82,227,368 | -0.02(-0.23%) |
Mar 16, 2010 | 9.035 | 9.063 | 8.999 | 9.044 | 65,445,988 | -0.01(-0.13%) |
Mar 15, 2010 | 9.002 | 9.056 | 8.995 | 9.056 | 59,491,396 | +0.01(+0.11%) |
Mar 12, 2010 | 8.995 | 9.057 | 8.952 | 9.045 | 68,070,824 | +0.06(+0.65%) |
Mar 11, 2010 | 8.938 | 8.988 | 8.876 | 8.987 | 55,405,000 | +0.04(+0.46%) |
Mar 10, 2010 | 8.959 | 8.999 | 8.916 | 8.945 | 67,659,792 | -0.02(-0.19%) |
Mar 09, 2010 | 8.911 | 9.023 | 8.892 | 8.962 | 59,220,464 | +0.03(+0.29%) |
Mar 08, 2010 | 8.923 | 8.980 | 8.911 | 8.937 | 74,578,720 | -0.05(-0.58%) |
Mar 05, 2010 | 8.935 | 9.026 | 8.924 | 8.988 | 89,433,056 | +0.09(+1.01%) |
Mar 04, 2010 | 8.828 | 8.909 | 8.817 | 8.899 | 46,769,448 | +0.07(+0.80%) |
Mar 03, 2010 | 8.829 | 8.871 | 8.810 | 8.828 | 66,296,784 | -0.00(-0.04%) |
Mar 02, 2010 | 8.907 | 8.938 | 8.798 | 8.831 | 86,904,928 | -0.07(-0.81%) |