Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.530 | 8.732 | 8.524 | 8.530 | 109,594,624 | -0.08(-0.91%) |
May 27, 2010 | 8.592 | 8.653 | 8.495 | 8.608 | 119,572,248 | +0.15(+1.72%) |
May 26, 2010 | 8.463 | 8.631 | 8.401 | 8.463 | 109,147 | +0.03(+0.33%) |
May 25, 2010 | 8.373 | 8.457 | 8.261 | 8.435 | 73,167 | -0.09(-1.05%) |
May 24, 2010 | 8.558 | 8.614 | 8.485 | 8.524 | 96,724,288 | -0.10(-1.17%) |
May 21, 2010 | 8.396 | 8.636 | 8.379 | 8.625 | 182,893,440 | -0.04(-0.52%) |
May 20, 2010 | 8.577 | 8.726 | 8.524 | 8.670 | 521,309 | -0.19(-2.15%) |
May 19, 2010 | 8.821 | 8.928 | 8.737 | 8.861 | 146,499,840 | +0.00(+0.00%) |
May 18, 2010 | 9.040 | 9.101 | 8.838 | 8.861 | 439,955 | -0.22(-2.41%) |
May 17, 2010 | 9.073 | 9.113 | 8.838 | 9.079 | 176,438,400 | +0.01(+0.06%) |
May 14, 2010 | 9.073 | 9.264 | 8.995 | 9.073 | 111,899,712 | -0.20(-2.17%) |
May 13, 2010 | 9.432 | 9.488 | 9.264 | 9.275 | 120,348,144 | -0.22(-2.36%) |
May 12, 2010 | 9.510 | 9.572 | 9.365 | 9.499 | 95,556,440 | -0.03(-0.29%) |
May 11, 2010 | 9.561 | 9.628 | 9.499 | 9.527 | 113,916 | +0.01(+0.06%) |
May 10, 2010 | 9.488 | 9.549 | 9.432 | 9.521 | 145,687,104 | +0.30(+3.28%) |
May 07, 2010 | 9.353 | 9.416 | 9.174 | 9.219 | 190,865,552 | -0.34(-3.57%) |
May 06, 2010 | 9.611 | 9.640 | 8.877 | 9.561 | 5,356 | -0.02(-0.18%) |
May 05, 2010 | 9.656 | 9.712 | 9.561 | 9.577 | 177,273,488 | +0.01(+0.06%) |
May 04, 2010 | 9.510 | 9.643 | 9.460 | 9.571 | 413,456 | +0.19(+2.07%) |
May 03, 2010 | 9.316 | 9.427 | 9.216 | 9.377 | 129,686,288 | +0.11(+1.14%) |
Apr 30, 2010 | 9.422 | 9.427 | 9.250 | 9.272 | 92,096,080 | -0.08(-0.83%) |
Apr 29, 2010 | 9.222 | 9.433 | 9.222 | 9.350 | 121,702,016 | +0.18(+2.00%) |
Apr 28, 2010 | 9.133 | 9.228 | 9.089 | 9.167 | 109,386,152 | +0.04(+0.43%) |
Apr 27, 2010 | 9.266 | 9.344 | 9.094 | 9.128 | 660,931 | -0.20(-2.14%) |
Apr 26, 2010 | 9.350 | 9.411 | 9.260 | 9.327 | 150,521,440 | -0.05(-0.53%) |
Apr 23, 2010 | 9.111 | 9.433 | 9.094 | 9.377 | 177,287,040 | +0.24(+2.61%) |
Apr 22, 2010 | 9.150 | 9.183 | 9.056 | 9.139 | 125,719,704 | -0.07(-0.72%) |
Apr 21, 2010 | 9.205 | 9.327 | 9.117 | 9.205 | 1,003,621 | -0.09(-0.95%) |
Apr 20, 2010 | 9.333 | 9.355 | 9.277 | 9.294 | 69,240 | -0.02(-0.18%) |
Apr 19, 2010 | 9.283 | 9.327 | 9.205 | 9.311 | 118,885,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.416 | 9.433 | 9.316 | 9.316 | 136,189,568 | -0.11(-1.12%) |
Apr 15, 2010 | 9.455 | 9.516 | 9.405 | 9.422 | 107,481,344 | -0.04(-0.47%) |
Apr 14, 2010 | 9.527 | 9.527 | 9.394 | 9.466 | 172,895,232 | -0.06(-0.64%) |
Apr 13, 2010 | 9.544 | 9.566 | 9.483 | 9.527 | 119,290,664 | -0.06(-0.64%) |
Apr 12, 2010 | 9.605 | 9.610 | 9.533 | 9.588 | 88,799,312 | +0.02(+0.23%) |
Apr 09, 2010 | 9.538 | 9.599 | 9.521 | 9.566 | 79,348,360 | +0.06(+0.64%) |
Apr 08, 2010 | 9.466 | 9.516 | 9.438 | 9.505 | 94,836,256 | +0.04(+0.41%) |
Apr 07, 2010 | 9.438 | 9.494 | 9.422 | 9.466 | 152,444,464 | +0.06(+0.65%) |
Apr 06, 2010 | 9.394 | 9.455 | 9.350 | 9.405 | 139,909,280 | +0.04(+0.41%) |
Apr 05, 2010 | 9.505 | 9.505 | 9.344 | 9.366 | 123,867,696 | -0.11(-1.11%) |
Apr 01, 2010 | 9.544 | 9.472 | 9.472 | 9.472 | 124,637,640 | -0.04(-0.41%) |
Mar 31, 2010 | 9.527 | 9.577 | 9.477 | 9.510 | 106,450,096 | -0.06(-0.64%) |
Mar 30, 2010 | 9.605 | 9.643 | 9.499 | 9.571 | 75,436,880 | -0.01(-0.12%) |
Mar 29, 2010 | 9.538 | 9.616 | 9.505 | 9.582 | 87,885,216 | +0.08(+0.82%) |
Mar 26, 2010 | 9.627 | 9.638 | 9.483 | 9.505 | 97,706,296 | -0.14(-1.44%) |
Mar 25, 2010 | 9.838 | 9.860 | 9.621 | 9.643 | 86,914,040 | -0.12(-1.25%) |
Mar 24, 2010 | 9.765 | 9.821 | 9.727 | 9.765 | 133,444,336 | +0.04(+0.40%) |
Mar 23, 2010 | 9.582 | 9.749 | 9.538 | 9.727 | 133,251,888 | +0.30(+3.24%) |
Mar 22, 2010 | 9.427 | 9.566 | 9.416 | 9.422 | 128,153,104 | +0.04(+0.47%) |
Mar 19, 2010 | 9.594 | 9.594 | 9.316 | 9.377 | 204,202,432 | -0.18(-1.86%) |
Mar 18, 2010 | 9.616 | 9.621 | 9.494 | 9.555 | 91,796,944 | +0.01(+0.12%) |
Mar 17, 2010 | 9.571 | 9.599 | 9.516 | 9.544 | 102,121,808 | -0.03(-0.29%) |
Mar 16, 2010 | 9.605 | 9.638 | 9.488 | 9.571 | 95,868,936 | +0.00(+0.00%) |
Mar 15, 2010 | 9.499 | 9.582 | 9.499 | 9.571 | 79,230,224 | +0.10(+1.05%) |
Mar 12, 2010 | 9.533 | 9.555 | 9.422 | 9.472 | 154,088,448 | -0.12(-1.21%) |
Mar 11, 2010 | 9.494 | 9.605 | 9.483 | 9.588 | 88,561,856 | +0.08(+0.82%) |
Mar 10, 2010 | 9.544 | 9.621 | 9.488 | 9.510 | 101,527,712 | -0.04(-0.46%) |
Mar 09, 2010 | 9.577 | 9.605 | 9.510 | 9.555 | 98,358,744 | -0.09(-0.92%) |
Mar 08, 2010 | 9.754 | 9.760 | 9.577 | 9.643 | 87,868,824 | -0.05(-0.51%) |
Mar 05, 2010 | 9.638 | 9.704 | 9.555 | 9.693 | 116,688,976 | +0.08(+0.87%) |
Mar 04, 2010 | 9.605 | 9.649 | 9.549 | 9.610 | 102,638,056 | +0.01(+0.06%) |
Mar 03, 2010 | 9.677 | 9.757 | 9.544 | 9.605 | 196,673,920 | -0.16(-1.59%) |
Mar 02, 2010 | 9.910 | 9.915 | 9.732 | 9.760 | 116,594,256 | -0.08(-0.85%) |