Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.437 | 9.581 | 9.375 | 9.437 | 20,958,742 | -0.11(-1.20%) |
May 27, 2010 | 9.365 | 9.558 | 9.359 | 9.552 | 29,045,430 | +0.31(+3.39%) |
May 26, 2010 | 9.437 | 9.494 | 9.199 | 9.238 | 481 | -0.18(-1.87%) |
May 25, 2010 | 8.972 | 9.426 | 8.927 | 9.415 | 126,686 | +0.29(+3.19%) |
May 24, 2010 | 9.139 | 9.246 | 9.064 | 9.124 | 24,729,032 | -0.01(-0.07%) |
May 21, 2010 | 8.891 | 9.205 | 8.829 | 9.130 | 39,478,164 | +0.11(+1.24%) |
May 20, 2010 | 9.011 | 9.263 | 8.979 | 9.018 | 50,533,740 | +0.05(+0.58%) |
May 19, 2010 | 8.952 | 9.051 | 8.804 | 8.966 | 37,632,972 | -0.10(-1.12%) |
May 18, 2010 | 9.072 | 9.259 | 8.970 | 9.068 | 150,771 | -0.33(-3.47%) |
May 17, 2010 | 9.431 | 9.485 | 9.255 | 9.394 | 37,622,088 | +0.00(+0.00%) |
May 14, 2010 | 9.394 | 9.514 | 9.296 | 9.394 | 30,341,558 | -0.02(-0.24%) |
May 13, 2010 | 9.651 | 9.651 | 9.373 | 9.417 | 20,244,766 | -0.24(-2.45%) |
May 12, 2010 | 9.535 | 9.664 | 9.454 | 9.653 | 22,439,316 | +0.16(+1.66%) |
May 11, 2010 | 9.518 | 9.556 | 9.458 | 9.496 | 35,772,088 | +0.03(+0.29%) |
May 10, 2010 | 9.510 | 9.558 | 9.442 | 9.469 | 38,485,520 | +0.43(+4.79%) |
May 07, 2010 | 9.237 | 9.318 | 8.914 | 9.036 | 47,822,452 | -0.01(-0.09%) |
May 06, 2010 | 9.361 | 9.467 | 8.691 | 9.044 | 966 | -0.54(-5.63%) |
May 05, 2010 | 9.690 | 9.827 | 9.493 | 9.584 | 39,545,836 | +0.13(+1.42%) |
May 04, 2010 | 9.676 | 9.676 | 9.423 | 9.450 | 24,650,158 | -0.30(-3.12%) |
May 03, 2010 | 9.638 | 9.827 | 9.572 | 9.754 | 14,285,183 | +0.17(+1.73%) |
Apr 30, 2010 | 9.804 | 9.864 | 9.576 | 9.589 | 20,771,750 | -0.19(-1.97%) |
Apr 29, 2010 | 9.727 | 9.845 | 9.688 | 9.781 | 13,482,341 | +0.12(+1.22%) |
Apr 28, 2010 | 9.796 | 9.796 | 9.611 | 9.663 | 20,816,116 | -0.06(-0.64%) |
Apr 27, 2010 | 9.905 | 9.976 | 9.719 | 9.725 | 27,483,556 | -0.18(-1.86%) |
Apr 26, 2010 | 9.947 | 10.04 | 9.889 | 9.909 | 22,760,488 | -0.02(-0.25%) |
Apr 23, 2010 | 9.918 | 9.951 | 9.786 | 9.934 | 22,561,806 | +0.07(+0.67%) |
Apr 22, 2010 | 9.632 | 9.909 | 9.611 | 9.868 | 26,763,486 | +0.17(+1.77%) |
Apr 21, 2010 | 9.520 | 9.725 | 9.491 | 9.696 | 88,000 | +0.18(+1.89%) |
Apr 20, 2010 | 9.469 | 9.556 | 9.417 | 9.516 | 19,237,804 | +0.10(+1.10%) |
Apr 19, 2010 | 9.446 | 9.458 | 9.282 | 9.413 | 14,532,797 | -0.04(-0.42%) |
Apr 16, 2010 | 9.529 | 9.566 | 9.369 | 9.452 | 22,873,566 | -0.12(-1.23%) |
Apr 15, 2010 | 9.524 | 9.591 | 9.483 | 9.570 | 17,781,314 | -0.02(-0.19%) |
Apr 14, 2010 | 9.587 | 9.616 | 9.506 | 9.589 | 26,335,772 | +0.04(+0.41%) |
Apr 13, 2010 | 9.433 | 9.587 | 9.427 | 9.549 | 29,152,300 | +0.11(+1.18%) |
Apr 12, 2010 | 9.324 | 9.473 | 9.276 | 9.438 | 27,953,562 | +0.16(+1.74%) |
Apr 09, 2010 | 9.229 | 9.303 | 9.133 | 9.276 | 23,715,072 | +0.00(+0.02%) |
Apr 08, 2010 | 9.284 | 9.382 | 9.125 | 9.274 | 34,023,588 | +0.04(+0.45%) |
Apr 07, 2010 | 9.237 | 9.293 | 9.171 | 9.233 | 24,063,932 | -0.02(-0.18%) |
Apr 06, 2010 | 9.166 | 9.301 | 9.154 | 9.249 | 28,693,390 | +0.17(+1.92%) |
Apr 05, 2010 | 8.856 | 9.189 | 8.856 | 9.075 | 23,379,098 | +0.24(+2.69%) |
Apr 01, 2010 | 8.821 | 8.838 | 8.838 | 8.838 | 36,397,876 | +0.04(+0.45%) |
Mar 31, 2010 | 8.906 | 8.931 | 8.767 | 8.798 | 20,295,462 | -0.14(-1.57%) |
Mar 30, 2010 | 8.978 | 9.037 | 8.910 | 8.939 | 12,609,113 | -0.02(-0.18%) |
Mar 29, 2010 | 8.982 | 9.013 | 8.871 | 8.955 | 12,229,380 | -0.01(-0.12%) |
Mar 26, 2010 | 9.034 | 9.059 | 8.904 | 8.966 | 18,002,668 | -0.04(-0.44%) |
Mar 25, 2010 | 9.003 | 9.088 | 8.951 | 9.005 | 16,107,918 | +0.06(+0.67%) |
Mar 24, 2010 | 8.966 | 9.036 | 8.893 | 8.945 | 13,887,732 | -0.06(-0.69%) |
Mar 23, 2010 | 9.051 | 9.082 | 8.933 | 9.007 | 16,063,272 | -0.02(-0.21%) |
Mar 22, 2010 | 8.862 | 9.075 | 8.862 | 9.026 | 13,488,125 | +0.13(+1.49%) |
Mar 19, 2010 | 8.964 | 8.982 | 8.869 | 8.893 | 17,460,928 | -0.04(-0.42%) |
Mar 18, 2010 | 8.966 | 8.982 | 8.852 | 8.931 | 17,846,544 | +0.01(+0.14%) |
Mar 17, 2010 | 8.976 | 8.976 | 8.900 | 8.918 | 14,157,606 | -0.03(-0.30%) |
Mar 16, 2010 | 8.877 | 8.947 | 8.862 | 8.945 | 18,846,762 | +0.07(+0.84%) |
Mar 15, 2010 | 8.827 | 8.877 | 8.821 | 8.871 | 23,234,520 | +0.15(+1.76%) |
Mar 12, 2010 | 8.684 | 8.763 | 8.653 | 8.717 | 22,257,396 | +0.07(+0.86%) |
Mar 11, 2010 | 8.643 | 8.684 | 8.614 | 8.643 | 19,300,032 | -0.02(-0.24%) |
Mar 10, 2010 | 8.622 | 8.684 | 8.575 | 8.664 | 13,757,270 | +0.04(+0.50%) |
Mar 09, 2010 | 8.604 | 8.678 | 8.569 | 8.620 | 13,516,857 | +0.02(+0.29%) |
Mar 08, 2010 | 8.602 | 8.620 | 8.546 | 8.595 | 13,454,127 | +0.00(+0.02%) |
Mar 05, 2010 | 8.544 | 8.593 | 8.484 | 8.593 | 18,810,604 | +0.10(+1.19%) |
Mar 04, 2010 | 8.517 | 8.573 | 8.382 | 8.492 | 36,884,076 | -0.02(-0.29%) |
Mar 03, 2010 | 8.533 | 8.573 | 8.475 | 8.517 | 22,896,198 | +0.02(+0.20%) |
Mar 02, 2010 | 8.629 | 8.629 | 8.467 | 8.500 | 26,442,786 | -0.12(-1.42%) |