Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.608 | 8.812 | 8.602 | 8.608 | 108,602,136 | -0.08(-0.91%) |
May 27, 2010 | 8.670 | 8.732 | 8.572 | 8.687 | 118,489,408 | +0.15(+1.72%) |
May 26, 2010 | 8.540 | 8.710 | 8.478 | 8.540 | 108,159 | +0.03(+0.33%) |
May 25, 2010 | 8.450 | 8.535 | 8.337 | 8.512 | 72,505 | -0.09(-1.05%) |
May 24, 2010 | 8.636 | 8.693 | 8.563 | 8.602 | 95,848,360 | -0.10(-1.17%) |
May 21, 2010 | 8.472 | 8.715 | 8.455 | 8.704 | 181,237,168 | -0.05(-0.52%) |
May 20, 2010 | 8.656 | 8.806 | 8.602 | 8.749 | 516,588 | -0.19(-2.15%) |
May 19, 2010 | 8.902 | 9.009 | 8.817 | 8.941 | 145,173,152 | +0.00(+0.00%) |
May 18, 2010 | 9.122 | 9.185 | 8.919 | 8.941 | 435,971 | -0.22(-2.41%) |
May 17, 2010 | 9.156 | 9.196 | 8.919 | 9.162 | 174,840,576 | +0.01(+0.06%) |
May 14, 2010 | 9.156 | 9.348 | 9.077 | 9.156 | 110,886,352 | -0.20(-2.17%) |
May 13, 2010 | 9.518 | 9.575 | 9.348 | 9.360 | 119,258,280 | -0.23(-2.36%) |
May 12, 2010 | 9.597 | 9.659 | 9.450 | 9.586 | 94,691,088 | -0.03(-0.29%) |
May 11, 2010 | 9.648 | 9.716 | 9.586 | 9.614 | 112,885 | +0.01(+0.06%) |
May 10, 2010 | 9.574 | 9.637 | 9.518 | 9.608 | 144,367,776 | +0.31(+3.28%) |
May 07, 2010 | 9.439 | 9.502 | 9.258 | 9.303 | 189,137,088 | -0.34(-3.57%) |
May 06, 2010 | 9.699 | 9.729 | 8.958 | 9.648 | 5,307 | -0.02(-0.18%) |
May 05, 2010 | 9.744 | 9.801 | 9.648 | 9.665 | 175,668,112 | +0.01(+0.12%) |
May 04, 2010 | 9.592 | 9.726 | 9.542 | 9.654 | 409,933 | +0.20(+2.07%) |
May 03, 2010 | 9.396 | 9.508 | 9.296 | 9.458 | 128,581,272 | +0.11(+1.14%) |
Apr 30, 2010 | 9.503 | 9.508 | 9.329 | 9.352 | 91,311,360 | -0.08(-0.83%) |
Apr 29, 2010 | 9.301 | 9.514 | 9.301 | 9.430 | 120,665,032 | +0.18(+2.00%) |
Apr 28, 2010 | 9.212 | 9.307 | 9.167 | 9.245 | 108,454,104 | +0.04(+0.43%) |
Apr 27, 2010 | 9.346 | 9.424 | 9.173 | 9.206 | 655,299 | -0.20(-2.14%) |
Apr 26, 2010 | 9.430 | 9.491 | 9.339 | 9.408 | 149,238,880 | -0.05(-0.53%) |
Apr 23, 2010 | 9.189 | 9.514 | 9.173 | 9.458 | 175,776,432 | +0.24(+2.61%) |
Apr 22, 2010 | 9.229 | 9.262 | 9.133 | 9.217 | 124,648,480 | -0.07(-0.72%) |
Apr 21, 2010 | 9.285 | 9.408 | 9.195 | 9.285 | 995,069 | -0.09(-0.95%) |
Apr 20, 2010 | 9.413 | 9.436 | 9.357 | 9.374 | 68,650 | -0.02(-0.18%) |
Apr 19, 2010 | 9.363 | 9.408 | 9.285 | 9.391 | 117,872,544 | -0.01(-0.06%) |
Apr 16, 2010 | 9.497 | 9.514 | 9.396 | 9.396 | 135,029,152 | -0.11(-1.12%) |
Apr 15, 2010 | 9.536 | 9.598 | 9.486 | 9.503 | 106,565,528 | -0.04(-0.47%) |
Apr 14, 2010 | 9.609 | 9.609 | 9.475 | 9.547 | 171,422,048 | -0.06(-0.64%) |
Apr 13, 2010 | 9.626 | 9.648 | 9.564 | 9.609 | 118,274,224 | -0.06(-0.64%) |
Apr 12, 2010 | 9.687 | 9.693 | 9.614 | 9.670 | 88,042,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.620 | 9.682 | 9.603 | 9.648 | 78,672,264 | +0.06(+0.64%) |
Apr 08, 2010 | 9.547 | 9.598 | 9.519 | 9.587 | 94,028,192 | +0.04(+0.41%) |
Apr 07, 2010 | 9.519 | 9.575 | 9.503 | 9.547 | 151,145,536 | +0.06(+0.65%) |
Apr 06, 2010 | 9.475 | 9.536 | 9.430 | 9.486 | 138,717,168 | +0.04(+0.41%) |
Apr 05, 2010 | 9.587 | 9.587 | 9.424 | 9.447 | 122,812,256 | -0.11(-1.11%) |
Apr 01, 2010 | 9.626 | 9.553 | 9.553 | 9.553 | 123,575,640 | -0.04(-0.41%) |
Mar 31, 2010 | 9.609 | 9.659 | 9.559 | 9.592 | 105,543,072 | -0.06(-0.64%) |
Mar 30, 2010 | 9.687 | 9.726 | 9.581 | 9.654 | 74,794,104 | -0.01(-0.12%) |
Mar 29, 2010 | 9.620 | 9.698 | 9.587 | 9.665 | 87,136,376 | +0.08(+0.82%) |
Mar 26, 2010 | 9.710 | 9.721 | 9.564 | 9.587 | 96,873,768 | -0.14(-1.44%) |
Mar 25, 2010 | 9.922 | 9.944 | 9.704 | 9.726 | 86,173,472 | -0.12(-1.25%) |
Mar 24, 2010 | 9.849 | 9.905 | 9.810 | 9.849 | 132,307,296 | +0.04(+0.40%) |
Mar 23, 2010 | 9.665 | 9.833 | 9.620 | 9.810 | 132,116,488 | +0.31(+3.24%) |
Mar 22, 2010 | 9.508 | 9.648 | 9.497 | 9.503 | 127,061,152 | +0.04(+0.47%) |
Mar 19, 2010 | 9.676 | 9.676 | 9.396 | 9.458 | 202,462,496 | -0.18(-1.86%) |
Mar 18, 2010 | 9.698 | 9.704 | 9.575 | 9.637 | 91,014,768 | +0.01(+0.12%) |
Mar 17, 2010 | 9.654 | 9.682 | 9.598 | 9.626 | 101,251,656 | -0.03(-0.29%) |
Mar 16, 2010 | 9.687 | 9.721 | 9.570 | 9.654 | 95,052,072 | +0.00(+0.00%) |
Mar 15, 2010 | 9.581 | 9.665 | 9.581 | 9.654 | 78,555,128 | +0.10(+1.05%) |
Mar 12, 2010 | 9.614 | 9.637 | 9.503 | 9.553 | 152,775,504 | -0.12(-1.21%) |
Mar 11, 2010 | 9.575 | 9.687 | 9.564 | 9.670 | 87,807,248 | +0.08(+0.82%) |
Mar 10, 2010 | 9.626 | 9.704 | 9.570 | 9.592 | 100,662,624 | -0.04(-0.46%) |
Mar 09, 2010 | 9.659 | 9.687 | 9.592 | 9.637 | 97,520,656 | -0.09(-0.92%) |
Mar 08, 2010 | 9.838 | 9.844 | 9.659 | 9.726 | 87,120,120 | -0.05(-0.51%) |
Mar 05, 2010 | 9.721 | 9.788 | 9.637 | 9.777 | 115,694,704 | +0.08(+0.87%) |
Mar 04, 2010 | 9.687 | 9.732 | 9.631 | 9.693 | 101,763,512 | +0.01(+0.06%) |
Mar 03, 2010 | 9.760 | 9.841 | 9.626 | 9.687 | 194,998,112 | -0.16(-1.59%) |
Mar 02, 2010 | 9.995 | 10.00 | 9.816 | 9.844 | 115,600,792 | -0.08(-0.85%) |