Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.101 | 8.244 | 8.097 | 8.101 | 90,988,976 | -0.11(-1.34%) |
May 27, 2010 | 8.137 | 8.221 | 8.084 | 8.211 | 82,665,664 | +0.17(+2.07%) |
May 26, 2010 | 8.104 | 8.141 | 8.008 | 8.044 | 32,016 | -0.06(-0.78%) |
May 25, 2010 | 8.031 | 8.131 | 7.927 | 8.107 | 58,054 | -0.04(-0.45%) |
May 24, 2010 | 8.237 | 8.251 | 8.101 | 8.144 | 90,049,032 | -0.14(-1.69%) |
May 21, 2010 | 8.121 | 8.291 | 8.121 | 8.284 | 162,795,904 | -0.04(-0.44%) |
May 20, 2010 | 8.341 | 8.397 | 8.307 | 8.321 | 97,168 | -0.20(-2.39%) |
May 19, 2010 | 8.511 | 8.571 | 8.434 | 8.524 | 92,373,752 | -0.01(-0.08%) |
May 18, 2010 | 8.621 | 8.634 | 8.437 | 8.531 | 86,015 | -0.06(-0.70%) |
May 17, 2010 | 8.484 | 8.631 | 8.431 | 8.591 | 89,737,336 | +0.12(+1.46%) |
May 14, 2010 | 8.467 | 8.594 | 8.394 | 8.467 | 113,408,584 | -0.11(-1.32%) |
May 13, 2010 | 8.601 | 8.657 | 8.541 | 8.581 | 68,828,008 | +0.01(+0.08%) |
May 12, 2010 | 8.577 | 8.631 | 8.521 | 8.574 | 87,967,368 | +0.03(+0.31%) |
May 11, 2010 | 8.554 | 8.604 | 8.501 | 8.547 | 12,826 | -0.01(-0.12%) |
May 10, 2010 | 8.537 | 8.597 | 8.467 | 8.557 | 122,494,704 | +0.19(+2.27%) |
May 07, 2010 | 8.404 | 8.497 | 8.257 | 8.367 | 154,079,744 | -0.01(-0.16%) |
May 06, 2010 | 8.417 | 8.581 | 8.014 | 8.381 | 203,212,960 | -0.28(-3.27%) |
May 05, 2010 | 8.641 | 8.677 | 8.581 | 8.664 | 100,449,904 | +0.03(+0.35%) |
May 04, 2010 | 8.774 | 8.811 | 8.584 | 8.634 | 46,892 | -0.13(-1.45%) |
May 03, 2010 | 8.747 | 8.811 | 8.691 | 8.761 | 81,222,552 | +0.07(+0.84%) |
Apr 30, 2010 | 8.737 | 8.834 | 8.684 | 8.687 | 101,215,840 | -0.03(-0.31%) |
Apr 29, 2010 | 8.694 | 8.767 | 8.647 | 8.714 | 76,892,800 | +0.08(+0.89%) |
Apr 28, 2010 | 8.667 | 8.701 | 8.544 | 8.637 | 102,468,640 | -0.01(-0.15%) |
Apr 27, 2010 | 8.734 | 8.771 | 8.627 | 8.651 | 41,729 | -0.11(-1.22%) |
Apr 26, 2010 | 8.744 | 8.806 | 8.737 | 8.757 | 53,339,776 | +0.01(+0.08%) |
Apr 23, 2010 | 8.724 | 8.764 | 8.664 | 8.751 | 84,062,976 | -0.01(-0.08%) |
Apr 22, 2010 | 8.697 | 8.771 | 8.597 | 8.757 | 98,827,144 | -0.02(-0.27%) |
Apr 21, 2010 | 8.914 | 8.917 | 8.714 | 8.781 | 781,722 | -0.11(-1.20%) |
Apr 20, 2010 | 8.807 | 8.914 | 8.787 | 8.887 | 103,770 | +0.09(+1.06%) |
Apr 19, 2010 | 8.697 | 8.817 | 8.651 | 8.794 | 99,892,712 | +0.15(+1.74%) |
Apr 16, 2010 | 8.734 | 8.784 | 8.637 | 8.644 | 95,958,184 | -0.10(-1.18%) |
Apr 15, 2010 | 8.721 | 8.767 | 8.681 | 8.747 | 83,967,368 | +0.00(+0.00%) |
Apr 14, 2010 | 8.724 | 8.747 | 8.672 | 8.747 | 83,147,872 | +0.01(+0.15%) |
Apr 13, 2010 | 8.774 | 8.811 | 8.674 | 8.734 | 114,037,288 | -0.06(-0.68%) |
Apr 12, 2010 | 8.857 | 8.891 | 8.781 | 8.794 | 68,813,464 | -0.02(-0.23%) |
Apr 09, 2010 | 8.704 | 8.837 | 8.687 | 8.814 | 119,233,312 | +0.14(+1.61%) |
Apr 08, 2010 | 8.537 | 8.687 | 8.534 | 8.674 | 109,621,088 | +0.12(+1.44%) |
Apr 07, 2010 | 8.667 | 8.677 | 8.494 | 8.551 | 94,097,952 | -0.08(-0.93%) |
Apr 06, 2010 | 8.618 | 8.645 | 8.578 | 8.631 | 65,134,552 | +0.04(+0.42%) |
Apr 05, 2010 | 8.627 | 8.647 | 8.572 | 8.595 | 73,077,128 | +0.03(+0.34%) |
Apr 01, 2010 | 8.545 | 8.565 | 8.565 | 8.565 | 62,668,544 | +0.09(+1.04%) |
Mar 31, 2010 | 8.496 | 8.542 | 8.447 | 8.477 | 111,896,624 | -0.04(-0.42%) |
Mar 30, 2010 | 8.604 | 8.637 | 8.477 | 8.513 | 159,282,864 | -0.18(-2.11%) |
Mar 29, 2010 | 8.644 | 8.716 | 8.627 | 8.696 | 61,790,056 | +0.09(+1.03%) |
Mar 26, 2010 | 8.585 | 8.693 | 8.565 | 8.608 | 55,057,708 | +0.03(+0.34%) |
Mar 25, 2010 | 8.670 | 8.673 | 8.565 | 8.578 | 73,446,152 | -0.04(-0.42%) |
Mar 24, 2010 | 8.667 | 8.693 | 8.568 | 8.614 | 62,254,616 | -0.10(-1.09%) |
Mar 23, 2010 | 8.686 | 8.716 | 8.637 | 8.709 | 55,286,960 | +0.10(+1.22%) |
Mar 22, 2010 | 8.591 | 8.706 | 8.555 | 8.604 | 74,803,240 | -0.00(-0.04%) |
Mar 19, 2010 | 8.591 | 8.631 | 8.526 | 8.608 | 109,336,616 | +0.06(+0.69%) |
Mar 18, 2010 | 8.516 | 8.559 | 8.496 | 8.549 | 51,853,128 | +0.05(+0.62%) |
Mar 17, 2010 | 8.513 | 8.526 | 8.480 | 8.496 | 55,189,048 | +0.02(+0.19%) |
Mar 16, 2010 | 8.483 | 8.526 | 8.434 | 8.480 | 53,707,988 | +0.02(+0.27%) |
Mar 15, 2010 | 8.440 | 8.463 | 8.427 | 8.457 | 61,942,472 | +0.05(+0.62%) |
Mar 12, 2010 | 8.427 | 8.440 | 8.335 | 8.404 | 54,317,368 | +0.01(+0.08%) |
Mar 11, 2010 | 8.339 | 8.398 | 8.299 | 8.398 | 66,346,656 | +0.04(+0.51%) |
Mar 10, 2010 | 8.401 | 8.436 | 8.322 | 8.355 | 71,749,000 | -0.03(-0.35%) |
Mar 09, 2010 | 8.312 | 8.440 | 8.299 | 8.385 | 132,497,896 | +0.09(+1.11%) |
Mar 08, 2010 | 8.217 | 8.319 | 8.168 | 8.293 | 75,201,304 | +0.10(+1.16%) |
Mar 05, 2010 | 8.211 | 8.217 | 8.142 | 8.198 | 85,238,320 | +0.01(+0.12%) |
Mar 04, 2010 | 8.165 | 8.201 | 8.135 | 8.188 | 87,584,648 | +0.02(+0.28%) |
Mar 03, 2010 | 8.211 | 8.211 | 8.139 | 8.165 | 63,087,384 | +0.00(+0.04%) |
Mar 02, 2010 | 8.201 | 8.221 | 8.106 | 8.162 | 101,823,352 | -0.04(-0.48%) |