Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.479 | 8.680 | 8.474 | 8.479 | 110,251,352 | -0.08(-0.91%) |
May 27, 2010 | 8.541 | 8.602 | 8.444 | 8.557 | 120,288,776 | +0.14(+1.72%) |
May 26, 2010 | 8.412 | 8.579 | 8.351 | 8.412 | 109,802 | +0.03(+0.33%) |
May 25, 2010 | 8.323 | 8.407 | 8.212 | 8.385 | 73,606 | -0.09(-1.05%) |
May 24, 2010 | 8.507 | 8.563 | 8.435 | 8.474 | 97,303,896 | -0.10(-1.17%) |
May 21, 2010 | 8.346 | 8.585 | 8.329 | 8.574 | 183,989,408 | -0.04(-0.52%) |
May 20, 2010 | 8.526 | 8.674 | 8.474 | 8.618 | 524,433 | -0.19(-2.15%) |
May 19, 2010 | 8.769 | 8.875 | 8.685 | 8.808 | 147,377,728 | +0.00(+0.00%) |
May 18, 2010 | 8.986 | 9.047 | 8.785 | 8.808 | 442,591 | -0.22(-2.41%) |
May 17, 2010 | 9.019 | 9.058 | 8.785 | 9.025 | 177,495,680 | +0.01(+0.06%) |
May 14, 2010 | 9.019 | 9.209 | 8.941 | 9.019 | 112,570,256 | -0.20(-2.17%) |
May 13, 2010 | 9.376 | 9.431 | 9.209 | 9.220 | 121,069,320 | -0.22(-2.36%) |
May 12, 2010 | 9.454 | 9.515 | 9.309 | 9.442 | 96,129,056 | -0.03(-0.29%) |
May 11, 2010 | 9.504 | 9.570 | 9.442 | 9.470 | 114,599 | +0.01(+0.06%) |
May 10, 2010 | 9.431 | 9.493 | 9.376 | 9.465 | 146,560,128 | +0.30(+3.28%) |
May 07, 2010 | 9.298 | 9.360 | 9.120 | 9.164 | 192,009,296 | -0.34(-3.57%) |
May 06, 2010 | 9.554 | 9.583 | 8.824 | 9.504 | 5,388 | -0.02(-0.18%) |
May 05, 2010 | 9.598 | 9.654 | 9.504 | 9.520 | 178,335,776 | +0.01(+0.12%) |
May 04, 2010 | 9.449 | 9.581 | 9.399 | 9.509 | 416,158 | +0.19(+2.07%) |
May 03, 2010 | 9.256 | 9.366 | 9.157 | 9.316 | 130,533,880 | +0.10(+1.14%) |
Apr 30, 2010 | 9.360 | 9.366 | 9.190 | 9.212 | 92,697,992 | -0.08(-0.83%) |
Apr 29, 2010 | 9.162 | 9.372 | 9.162 | 9.289 | 122,497,424 | +0.18(+2.00%) |
Apr 28, 2010 | 9.074 | 9.168 | 9.030 | 9.107 | 110,101,064 | +0.04(+0.43%) |
Apr 27, 2010 | 9.206 | 9.283 | 9.035 | 9.068 | 665,250 | -0.20(-2.14%) |
Apr 26, 2010 | 9.289 | 9.349 | 9.200 | 9.267 | 151,505,200 | -0.05(-0.53%) |
Apr 23, 2010 | 9.052 | 9.372 | 9.035 | 9.316 | 178,445,744 | +0.24(+2.61%) |
Apr 22, 2010 | 9.091 | 9.124 | 8.997 | 9.080 | 126,541,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.146 | 9.267 | 9.057 | 9.146 | 1,010,180 | -0.09(-0.95%) |
Apr 20, 2010 | 9.272 | 9.294 | 9.217 | 9.234 | 69,693 | -0.02(-0.18%) |
Apr 19, 2010 | 9.223 | 9.267 | 9.146 | 9.250 | 119,662,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.355 | 9.372 | 9.256 | 9.256 | 137,079,664 | -0.10(-1.12%) |
Apr 15, 2010 | 9.394 | 9.454 | 9.344 | 9.360 | 108,183,808 | -0.04(-0.47%) |
Apr 14, 2010 | 9.465 | 9.465 | 9.333 | 9.405 | 174,025,216 | -0.06(-0.64%) |
Apr 13, 2010 | 9.482 | 9.504 | 9.421 | 9.465 | 120,070,312 | -0.06(-0.64%) |
Apr 12, 2010 | 9.542 | 9.548 | 9.471 | 9.526 | 89,379,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.476 | 9.537 | 9.460 | 9.504 | 79,866,960 | +0.06(+0.64%) |
Apr 08, 2010 | 9.405 | 9.454 | 9.377 | 9.443 | 95,456,080 | +0.04(+0.41%) |
Apr 07, 2010 | 9.377 | 9.432 | 9.360 | 9.405 | 153,440,784 | +0.06(+0.65%) |
Apr 06, 2010 | 9.333 | 9.394 | 9.289 | 9.344 | 140,823,696 | +0.04(+0.41%) |
Apr 05, 2010 | 9.443 | 9.443 | 9.283 | 9.305 | 124,677,256 | -0.10(-1.11%) |
Apr 01, 2010 | 9.482 | 9.410 | 9.410 | 9.410 | 125,452,232 | -0.04(-0.41%) |
Mar 31, 2010 | 9.465 | 9.515 | 9.416 | 9.449 | 107,145,824 | -0.06(-0.64%) |
Mar 30, 2010 | 9.542 | 9.581 | 9.438 | 9.509 | 75,929,904 | -0.01(-0.12%) |
Mar 29, 2010 | 9.476 | 9.553 | 9.443 | 9.520 | 88,459,608 | +0.08(+0.82%) |
Mar 26, 2010 | 9.564 | 9.575 | 9.421 | 9.443 | 98,344,872 | -0.14(-1.44%) |
Mar 25, 2010 | 9.774 | 9.796 | 9.559 | 9.581 | 87,482,080 | -0.12(-1.25%) |
Mar 24, 2010 | 9.702 | 9.757 | 9.664 | 9.702 | 134,316,480 | +0.04(+0.40%) |
Mar 23, 2010 | 9.520 | 9.686 | 9.476 | 9.664 | 134,122,776 | +0.30(+3.24%) |
Mar 22, 2010 | 9.366 | 9.504 | 9.355 | 9.360 | 128,990,672 | +0.04(+0.47%) |
Mar 19, 2010 | 9.531 | 9.531 | 9.256 | 9.316 | 205,537,040 | -0.18(-1.86%) |
Mar 18, 2010 | 9.553 | 9.559 | 9.432 | 9.493 | 92,396,896 | +0.01(+0.12%) |
Mar 17, 2010 | 9.509 | 9.537 | 9.454 | 9.482 | 102,789,240 | -0.03(-0.29%) |
Mar 16, 2010 | 9.542 | 9.575 | 9.427 | 9.509 | 96,495,504 | +0.00(+0.00%) |
Mar 15, 2010 | 9.438 | 9.520 | 9.438 | 9.509 | 79,748,048 | +0.10(+1.05%) |
Mar 12, 2010 | 9.471 | 9.493 | 9.360 | 9.410 | 155,095,520 | -0.12(-1.21%) |
Mar 11, 2010 | 9.432 | 9.542 | 9.421 | 9.526 | 89,140,672 | +0.08(+0.82%) |
Mar 10, 2010 | 9.482 | 9.559 | 9.427 | 9.449 | 102,191,264 | -0.04(-0.46%) |
Mar 09, 2010 | 9.515 | 9.542 | 9.449 | 9.493 | 99,001,584 | -0.09(-0.92%) |
Mar 08, 2010 | 9.691 | 9.697 | 9.515 | 9.581 | 88,443,104 | -0.05(-0.51%) |
Mar 05, 2010 | 9.575 | 9.641 | 9.493 | 9.630 | 117,451,616 | +0.08(+0.87%) |
Mar 04, 2010 | 9.542 | 9.586 | 9.487 | 9.548 | 103,308,864 | +0.01(+0.06%) |
Mar 03, 2010 | 9.614 | 9.694 | 9.482 | 9.542 | 197,959,312 | -0.15(-1.59%) |
Mar 02, 2010 | 9.845 | 9.851 | 9.669 | 9.697 | 117,356,280 | -0.08(-0.85%) |