Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.604 | 8.757 | 8.587 | 8.604 | 55,368,612 | -0.11(-1.22%) |
May 27, 2010 | 8.672 | 8.748 | 8.613 | 8.710 | 63,067,604 | +0.16(+1.88%) |
May 26, 2010 | 8.761 | 8.774 | 8.541 | 8.549 | 15,575 | -0.10(-1.18%) |
May 25, 2010 | 8.630 | 8.727 | 8.545 | 8.651 | 14,679 | -0.19(-2.16%) |
May 24, 2010 | 8.876 | 8.948 | 8.816 | 8.842 | 62,555,820 | -0.07(-0.76%) |
May 21, 2010 | 8.672 | 8.918 | 8.566 | 8.910 | 76,877,176 | +0.14(+1.64%) |
May 20, 2010 | 8.842 | 8.905 | 8.765 | 8.765 | 87,142 | -0.27(-3.00%) |
May 19, 2010 | 9.003 | 9.062 | 8.935 | 9.037 | 42,554,340 | -0.03(-0.28%) |
May 18, 2010 | 9.232 | 9.245 | 9.050 | 9.062 | 42,125 | -0.14(-1.52%) |
May 17, 2010 | 9.177 | 9.291 | 9.147 | 9.202 | 43,422,672 | +0.04(+0.42%) |
May 14, 2010 | 9.164 | 9.223 | 9.117 | 9.164 | 47,026,080 | -0.01(-0.09%) |
May 13, 2010 | 9.211 | 9.245 | 9.151 | 9.172 | 25,485,590 | +0.00(+0.00%) |
May 12, 2010 | 9.228 | 9.232 | 9.109 | 9.172 | 37,012,428 | +0.02(+0.19%) |
May 11, 2010 | 9.151 | 9.219 | 9.105 | 9.156 | 707 | +0.00(+0.05%) |
May 10, 2010 | 9.096 | 9.160 | 9.083 | 9.151 | 58,545,036 | +0.35(+3.95%) |
May 07, 2010 | 8.765 | 8.837 | 8.634 | 8.804 | 60,230,004 | +0.43(+5.11%) |
May 06, 2010 | 8.375 | 8.990 | 8.142 | 8.375 | 43,359 | -0.69(-7.58%) |
May 05, 2010 | 9.028 | 9.075 | 8.952 | 9.062 | 30,376,896 | +0.05(+0.52%) |
May 04, 2010 | 9.028 | 9.075 | 8.990 | 9.016 | 19,289 | -0.06(-0.65%) |
May 03, 2010 | 9.024 | 9.115 | 8.996 | 9.075 | 24,556,402 | +0.09(+0.99%) |
Apr 30, 2010 | 9.003 | 9.109 | 8.982 | 8.986 | 33,531,344 | +0.00(+0.05%) |
Apr 29, 2010 | 8.939 | 9.033 | 8.935 | 8.982 | 24,300,962 | +0.07(+0.76%) |
Apr 28, 2010 | 8.939 | 8.950 | 8.867 | 8.914 | 35,280,056 | +0.04(+0.48%) |
Apr 27, 2010 | 9.011 | 9.011 | 8.867 | 8.871 | 664,648 | -0.14(-1.55%) |
Apr 26, 2010 | 9.071 | 9.092 | 8.977 | 9.011 | 40,529,316 | -0.05(-0.52%) |
Apr 23, 2010 | 9.037 | 9.071 | 8.956 | 9.058 | 23,919,616 | +0.03(+0.38%) |
Apr 22, 2010 | 9.075 | 9.100 | 8.990 | 9.024 | 29,682,420 | -0.08(-0.84%) |
Apr 21, 2010 | 9.033 | 9.164 | 9.009 | 9.100 | 404,543 | +0.12(+1.37%) |
Apr 20, 2010 | 8.905 | 8.990 | 8.884 | 8.977 | 208,964 | +0.10(+1.15%) |
Apr 19, 2010 | 8.821 | 8.876 | 8.821 | 8.876 | 20,437,570 | +0.03(+0.29%) |
Apr 16, 2010 | 8.914 | 8.971 | 8.799 | 8.850 | 37,568,088 | -0.10(-1.09%) |
Apr 15, 2010 | 8.939 | 8.956 | 8.905 | 8.948 | 19,555,464 | -0.03(-0.28%) |
Apr 14, 2010 | 8.948 | 8.973 | 8.893 | 8.973 | 31,107,218 | +0.03(+0.28%) |
Apr 13, 2010 | 8.927 | 8.969 | 8.854 | 8.948 | 22,939,152 | +0.00(+0.00%) |
Apr 12, 2010 | 8.888 | 8.990 | 8.880 | 8.948 | 24,926,814 | +0.07(+0.81%) |
Apr 09, 2010 | 8.884 | 8.888 | 8.778 | 8.876 | 20,562,840 | +0.11(+1.21%) |
Apr 08, 2010 | 8.770 | 8.816 | 8.753 | 8.770 | 30,875,220 | -0.05(-0.53%) |
Apr 07, 2010 | 8.918 | 8.918 | 8.765 | 8.816 | 30,588,278 | -0.08(-0.91%) |
Apr 06, 2010 | 8.876 | 8.918 | 8.863 | 8.897 | 24,609,102 | +0.03(+0.33%) |
Apr 05, 2010 | 8.859 | 8.893 | 8.837 | 8.867 | 21,260,334 | +0.03(+0.38%) |
Apr 01, 2010 | 8.710 | 8.833 | 8.833 | 8.833 | 38,471,636 | +0.13(+1.51%) |
Mar 31, 2010 | 8.736 | 8.757 | 8.676 | 8.702 | 22,683,054 | -0.05(-0.53%) |
Mar 30, 2010 | 8.774 | 8.791 | 8.698 | 8.748 | 30,094,248 | -0.01(-0.10%) |
Mar 29, 2010 | 8.693 | 8.774 | 8.676 | 8.757 | 29,185,142 | +0.10(+1.13%) |
Mar 26, 2010 | 8.706 | 8.731 | 8.638 | 8.659 | 26,023,906 | -0.04(-0.49%) |
Mar 25, 2010 | 8.689 | 8.736 | 8.681 | 8.702 | 35,005,116 | +0.02(+0.24%) |
Mar 24, 2010 | 8.702 | 8.702 | 8.651 | 8.681 | 40,028,024 | -0.02(-0.24%) |
Mar 23, 2010 | 8.672 | 8.710 | 8.634 | 8.702 | 21,038,916 | +0.11(+1.23%) |
Mar 22, 2010 | 8.613 | 8.685 | 8.579 | 8.596 | 22,278,180 | -0.03(-0.34%) |
Mar 19, 2010 | 8.672 | 8.714 | 8.587 | 8.625 | 37,405,436 | -0.05(-0.59%) |
Mar 18, 2010 | 8.630 | 8.685 | 8.630 | 8.676 | 21,035,048 | +0.06(+0.64%) |
Mar 17, 2010 | 8.672 | 8.676 | 8.579 | 8.621 | 78,394,504 | -0.01(-0.15%) |
Mar 16, 2010 | 8.617 | 8.702 | 8.617 | 8.634 | 30,550,598 | -0.00(-0.05%) |
Mar 15, 2010 | 8.625 | 8.651 | 8.617 | 8.638 | 30,679,764 | +0.07(+0.84%) |
Mar 12, 2010 | 8.681 | 8.685 | 8.536 | 8.566 | 39,000,856 | -0.07(-0.83%) |
Mar 11, 2010 | 8.685 | 8.727 | 8.558 | 8.638 | 30,771,046 | -0.04(-0.49%) |
Mar 10, 2010 | 8.672 | 8.697 | 8.631 | 8.681 | 37,589,092 | +0.02(+0.24%) |
Mar 09, 2010 | 8.643 | 8.685 | 8.631 | 8.660 | 39,706,500 | +0.01(+0.14%) |
Mar 08, 2010 | 8.672 | 8.676 | 8.618 | 8.647 | 33,342,644 | +0.01(+0.14%) |
Mar 05, 2010 | 8.547 | 8.664 | 8.539 | 8.635 | 29,382,690 | +0.12(+1.42%) |
Mar 04, 2010 | 8.485 | 8.522 | 8.455 | 8.514 | 33,808,220 | +0.03(+0.34%) |
Mar 03, 2010 | 8.535 | 8.539 | 8.464 | 8.485 | 30,610,204 | +0.01(+0.10%) |
Mar 02, 2010 | 8.489 | 8.526 | 8.464 | 8.476 | 30,369,272 | +0.03(+0.30%) |