Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.531 | 8.733 | 8.525 | 8.531 | 109,583,296 | -0.08(-0.91%) |
May 27, 2010 | 8.593 | 8.654 | 8.495 | 8.609 | 119,559,896 | +0.15(+1.72%) |
May 26, 2010 | 8.464 | 8.632 | 8.402 | 8.464 | 109,136 | +0.03(+0.33%) |
May 25, 2010 | 8.374 | 8.458 | 8.262 | 8.436 | 73,160 | -0.09(-1.05%) |
May 24, 2010 | 8.559 | 8.615 | 8.486 | 8.525 | 96,714,296 | -0.10(-1.17%) |
May 21, 2010 | 8.397 | 8.637 | 8.380 | 8.626 | 182,874,544 | -0.04(-0.52%) |
May 20, 2010 | 8.578 | 8.727 | 8.525 | 8.671 | 521,255 | -0.19(-2.15%) |
May 19, 2010 | 8.822 | 8.929 | 8.738 | 8.861 | 146,484,704 | +0.00(+0.00%) |
May 18, 2010 | 9.041 | 9.102 | 8.839 | 8.861 | 439,910 | -0.22(-2.41%) |
May 17, 2010 | 9.074 | 9.114 | 8.839 | 9.080 | 176,420,160 | +0.01(+0.06%) |
May 14, 2010 | 9.074 | 9.265 | 8.996 | 9.074 | 111,888,152 | -0.20(-2.17%) |
May 13, 2010 | 9.433 | 9.489 | 9.265 | 9.276 | 120,335,712 | -0.22(-2.36%) |
May 12, 2010 | 9.511 | 9.573 | 9.366 | 9.500 | 95,546,568 | -0.03(-0.29%) |
May 11, 2010 | 9.562 | 9.629 | 9.500 | 9.528 | 113,905 | +0.01(+0.06%) |
May 10, 2010 | 9.489 | 9.550 | 9.433 | 9.522 | 145,672,064 | +0.30(+3.28%) |
May 07, 2010 | 9.354 | 9.417 | 9.175 | 9.220 | 190,845,824 | -0.34(-3.57%) |
May 06, 2010 | 9.612 | 9.641 | 8.878 | 9.562 | 5,355 | -0.02(-0.18%) |
May 05, 2010 | 9.657 | 9.713 | 9.562 | 9.578 | 177,255,168 | +0.01(+0.06%) |
May 04, 2010 | 9.511 | 9.644 | 9.461 | 9.572 | 413,413 | +0.19(+2.07%) |
May 03, 2010 | 9.317 | 9.428 | 9.217 | 9.378 | 129,672,856 | +0.11(+1.14%) |
Apr 30, 2010 | 9.423 | 9.428 | 9.251 | 9.273 | 92,086,536 | -0.08(-0.83%) |
Apr 29, 2010 | 9.223 | 9.434 | 9.223 | 9.351 | 121,689,408 | +0.18(+2.00%) |
Apr 28, 2010 | 9.134 | 9.229 | 9.090 | 9.168 | 109,374,816 | +0.04(+0.43%) |
Apr 27, 2010 | 9.267 | 9.345 | 9.095 | 9.129 | 660,862 | -0.20(-2.14%) |
Apr 26, 2010 | 9.351 | 9.412 | 9.261 | 9.328 | 150,505,840 | -0.05(-0.53%) |
Apr 23, 2010 | 9.112 | 9.434 | 9.095 | 9.378 | 177,268,672 | +0.24(+2.61%) |
Apr 22, 2010 | 9.151 | 9.184 | 9.057 | 9.140 | 125,706,680 | -0.07(-0.72%) |
Apr 21, 2010 | 9.206 | 9.328 | 9.118 | 9.206 | 1,003,517 | -0.09(-0.95%) |
Apr 20, 2010 | 9.334 | 9.356 | 9.278 | 9.295 | 69,233 | -0.02(-0.18%) |
Apr 19, 2010 | 9.284 | 9.328 | 9.206 | 9.312 | 118,873,208 | -0.01(-0.06%) |
Apr 16, 2010 | 9.417 | 9.434 | 9.317 | 9.317 | 136,175,472 | -0.11(-1.12%) |
Apr 15, 2010 | 9.456 | 9.517 | 9.406 | 9.423 | 107,470,208 | -0.04(-0.47%) |
Apr 14, 2010 | 9.528 | 9.528 | 9.395 | 9.467 | 172,877,312 | -0.06(-0.64%) |
Apr 13, 2010 | 9.545 | 9.567 | 9.484 | 9.528 | 119,278,304 | -0.06(-0.64%) |
Apr 12, 2010 | 9.606 | 9.611 | 9.534 | 9.589 | 88,790,112 | +0.02(+0.23%) |
Apr 09, 2010 | 9.539 | 9.600 | 9.522 | 9.567 | 79,340,144 | +0.06(+0.64%) |
Apr 08, 2010 | 9.467 | 9.517 | 9.439 | 9.506 | 94,826,432 | +0.04(+0.41%) |
Apr 07, 2010 | 9.439 | 9.495 | 9.423 | 9.467 | 152,428,672 | +0.06(+0.65%) |
Apr 06, 2010 | 9.395 | 9.456 | 9.351 | 9.406 | 139,894,784 | +0.04(+0.41%) |
Apr 05, 2010 | 9.506 | 9.506 | 9.345 | 9.367 | 123,854,864 | -0.11(-1.11%) |
Apr 01, 2010 | 9.545 | 9.473 | 9.473 | 9.473 | 124,624,728 | -0.04(-0.41%) |
Mar 31, 2010 | 9.528 | 9.578 | 9.478 | 9.511 | 106,439,072 | -0.06(-0.64%) |
Mar 30, 2010 | 9.606 | 9.644 | 9.500 | 9.572 | 75,429,064 | -0.01(-0.12%) |
Mar 29, 2010 | 9.539 | 9.617 | 9.506 | 9.583 | 87,876,112 | +0.08(+0.82%) |
Mar 26, 2010 | 9.628 | 9.639 | 9.484 | 9.506 | 97,696,176 | -0.14(-1.44%) |
Mar 25, 2010 | 9.839 | 9.861 | 9.622 | 9.644 | 86,905,032 | -0.12(-1.25%) |
Mar 24, 2010 | 9.767 | 9.822 | 9.728 | 9.767 | 133,430,504 | +0.04(+0.40%) |
Mar 23, 2010 | 9.583 | 9.750 | 9.539 | 9.728 | 133,238,080 | +0.31(+3.24%) |
Mar 22, 2010 | 9.428 | 9.567 | 9.417 | 9.423 | 128,139,824 | +0.04(+0.47%) |
Mar 19, 2010 | 9.595 | 9.595 | 9.317 | 9.378 | 204,181,280 | -0.18(-1.86%) |
Mar 18, 2010 | 9.617 | 9.622 | 9.495 | 9.556 | 91,787,432 | +0.01(+0.12%) |
Mar 17, 2010 | 9.572 | 9.600 | 9.517 | 9.545 | 102,111,224 | -0.03(-0.29%) |
Mar 16, 2010 | 9.606 | 9.639 | 9.489 | 9.572 | 95,859,008 | +0.00(+0.00%) |
Mar 15, 2010 | 9.500 | 9.583 | 9.500 | 9.572 | 79,222,016 | +0.10(+1.05%) |
Mar 12, 2010 | 9.534 | 9.556 | 9.423 | 9.473 | 154,072,480 | -0.12(-1.21%) |
Mar 11, 2010 | 9.495 | 9.606 | 9.484 | 9.589 | 88,552,680 | +0.08(+0.82%) |
Mar 10, 2010 | 9.545 | 9.622 | 9.489 | 9.511 | 101,517,192 | -0.04(-0.46%) |
Mar 09, 2010 | 9.578 | 9.606 | 9.511 | 9.556 | 98,348,552 | -0.09(-0.92%) |
Mar 08, 2010 | 9.755 | 9.761 | 9.578 | 9.644 | 87,859,720 | -0.05(-0.51%) |
Mar 05, 2010 | 9.639 | 9.705 | 9.556 | 9.694 | 116,676,888 | +0.08(+0.87%) |
Mar 04, 2010 | 9.606 | 9.650 | 9.550 | 9.611 | 102,627,424 | +0.01(+0.06%) |
Mar 03, 2010 | 9.678 | 9.758 | 9.545 | 9.606 | 196,653,536 | -0.16(-1.59%) |
Mar 02, 2010 | 9.911 | 9.916 | 9.733 | 9.761 | 116,582,176 | -0.08(-0.85%) |