Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.406 | 8.421 | 8.111 | 8.214 | 38,669,888 | -0.19(-2.28%) |
May 27, 2010 | 8.352 | 8.410 | 8.283 | 8.406 | 36,452,912 | +0.20(+2.48%) |
May 26, 2010 | 8.337 | 8.456 | 8.172 | 8.203 | 46,266,468 | -0.08(-0.97%) |
May 25, 2010 | 7.961 | 8.291 | 7.888 | 8.283 | 64,736,484 | +0.09(+1.08%) |
May 24, 2010 | 8.183 | 8.371 | 8.103 | 8.195 | 53,354,404 | -0.02(-0.28%) |
May 21, 2010 | 7.792 | 8.241 | 7.792 | 8.218 | 75,533,032 | +0.23(+2.93%) |
May 20, 2010 | 7.871 | 8.232 | 7.827 | 7.984 | 89,582,584 | -0.32(-3.84%) |
May 19, 2010 | 8.441 | 8.487 | 8.239 | 8.302 | 81,550,232 | -0.20(-2.39%) |
May 18, 2010 | 8.682 | 8.736 | 8.490 | 8.506 | 44,294,100 | -0.13(-1.51%) |
May 17, 2010 | 8.502 | 8.648 | 8.437 | 8.636 | 38,266,052 | +0.10(+1.17%) |
May 14, 2010 | 8.675 | 8.690 | 8.471 | 8.536 | 45,828,152 | -0.16(-1.90%) |
May 13, 2010 | 8.886 | 8.943 | 8.694 | 8.701 | 52,400,832 | +0.07(+0.76%) |
May 12, 2010 | 8.644 | 8.671 | 8.529 | 8.636 | 29,079,818 | +0.05(+0.58%) |
May 11, 2010 | 8.701 | 8.747 | 8.429 | 8.586 | 33,914,296 | +0.02(+0.22%) |
May 10, 2010 | 8.540 | 8.759 | 8.487 | 8.567 | 52,096,392 | +0.33(+3.96%) |
May 07, 2010 | 8.498 | 8.709 | 8.153 | 8.241 | 78,510,368 | -0.30(-3.55%) |
May 06, 2010 | 8.671 | 8.882 | 7.888 | 8.544 | 78,403,656 | -0.15(-1.72%) |
May 05, 2010 | 8.828 | 8.920 | 8.659 | 8.694 | 66,458,092 | -0.16(-1.82%) |
May 04, 2010 | 8.909 | 8.928 | 8.617 | 8.855 | 97,342,336 | -0.32(-3.47%) |
May 03, 2010 | 9.074 | 9.246 | 9.062 | 9.173 | 28,493,198 | +0.05(+0.55%) |
Apr 30, 2010 | 9.265 | 9.342 | 9.120 | 9.123 | 39,842,624 | -0.18(-1.90%) |
Apr 29, 2010 | 9.208 | 9.327 | 9.120 | 9.300 | 43,721,912 | +0.10(+1.04%) |
Apr 28, 2010 | 9.169 | 9.223 | 9.089 | 9.204 | 43,256,672 | +0.08(+0.91%) |
Apr 27, 2010 | 9.361 | 9.400 | 9.077 | 9.121 | 68,446,256 | -0.30(-3.21%) |
Apr 26, 2010 | 9.373 | 9.511 | 9.281 | 9.423 | 57,215,124 | +0.00(+0.04%) |
Apr 23, 2010 | 9.496 | 9.522 | 9.365 | 9.419 | 67,916,256 | -0.09(-0.93%) |
Apr 22, 2010 | 9.376 | 9.520 | 9.169 | 9.507 | 147,753,664 | -0.58(-5.74%) |
Apr 21, 2010 | 10.11 | 10.20 | 9.937 | 10.09 | 69,929,096 | -0.04(-0.42%) |
Apr 20, 2010 | 10.16 | 10.20 | 10.06 | 10.13 | 33,330,862 | +0.03(+0.30%) |
Apr 19, 2010 | 10.05 | 10.12 | 9.879 | 10.10 | 30,023,000 | -0.00(-0.04%) |
Apr 16, 2010 | 10.35 | 10.37 | 10.06 | 10.10 | 53,157,928 | -0.25(-2.41%) |
Apr 15, 2010 | 10.42 | 10.44 | 10.33 | 10.35 | 36,738,224 | -0.02(-0.22%) |
Apr 14, 2010 | 10.30 | 10.40 | 10.24 | 10.37 | 38,418,176 | +0.15(+1.50%) |
Apr 13, 2010 | 10.18 | 10.22 | 10.07 | 10.22 | 30,206,990 | +0.00(+0.04%) |
Apr 12, 2010 | 10.22 | 10.28 | 10.17 | 10.22 | 20,880,578 | +0.03(+0.29%) |
Apr 09, 2010 | 10.15 | 10.21 | 10.08 | 10.19 | 24,866,434 | +0.04(+0.35%) |
Apr 08, 2010 | 10.12 | 10.26 | 10.04 | 10.15 | 52,112,880 | -0.15(-1.45%) |
Apr 07, 2010 | 10.39 | 10.42 | 10.23 | 10.30 | 46,146,788 | -0.16(-1.54%) |
Apr 06, 2010 | 10.44 | 10.54 | 10.32 | 10.46 | 40,118,936 | -0.04(-0.37%) |
Apr 05, 2010 | 10.17 | 10.62 | 10.17 | 10.50 | 33,337,956 | +0.31(+3.01%) |
Apr 01, 2010 | 10.40 | 10.19 | 10.19 | 10.19 | 89,346,224 | -0.15(-1.47%) |
Mar 31, 2010 | 10.36 | 10.43 | 10.30 | 10.35 | 20,976,990 | -0.07(-0.63%) |
Mar 30, 2010 | 10.54 | 10.55 | 10.34 | 10.41 | 28,597,394 | -0.05(-0.51%) |
Mar 29, 2010 | 10.55 | 10.56 | 10.42 | 10.47 | 29,534,944 | -0.07(-0.62%) |
Mar 26, 2010 | 10.60 | 10.65 | 10.47 | 10.53 | 29,999,340 | -0.04(-0.40%) |
Mar 25, 2010 | 10.63 | 10.88 | 10.57 | 10.57 | 84,105,368 | +0.24(+2.30%) |
Mar 24, 2010 | 10.35 | 10.43 | 10.31 | 10.34 | 31,148,122 | -0.04(-0.41%) |
Mar 23, 2010 | 10.37 | 10.44 | 10.25 | 10.38 | 28,521,048 | -0.01(-0.07%) |
Mar 22, 2010 | 10.26 | 10.44 | 10.21 | 10.39 | 36,015,624 | -0.05(-0.45%) |
Mar 19, 2010 | 10.61 | 10.66 | 10.37 | 10.43 | 56,335,892 | -0.10(-0.97%) |
Mar 18, 2010 | 10.42 | 10.55 | 10.33 | 10.54 | 31,367,992 | +0.18(+1.77%) |
Mar 17, 2010 | 10.29 | 10.49 | 10.27 | 10.35 | 40,065,880 | +0.07(+0.71%) |
Mar 16, 2010 | 10.18 | 10.31 | 10.07 | 10.28 | 47,850,556 | +0.20(+1.95%) |
Mar 15, 2010 | 9.964 | 10.22 | 9.895 | 10.08 | 49,872,388 | +0.12(+1.19%) |
Mar 12, 2010 | 9.818 | 9.975 | 9.783 | 9.964 | 39,600,948 | +0.20(+2.08%) |
Mar 11, 2010 | 9.756 | 9.964 | 9.653 | 9.760 | 58,936,324 | -0.05(-0.47%) |
Mar 10, 2010 | 9.768 | 9.902 | 9.714 | 9.806 | 35,656,584 | +0.02(+0.20%) |
Mar 09, 2010 | 9.461 | 9.872 | 9.457 | 9.787 | 56,330,672 | +0.26(+2.70%) |
Mar 08, 2010 | 9.371 | 9.568 | 9.361 | 9.530 | 29,375,546 | +0.08(+0.85%) |
Mar 05, 2010 | 9.131 | 9.570 | 9.131 | 9.450 | 60,652,652 | +0.33(+3.57%) |
Mar 04, 2010 | 8.828 | 9.131 | 8.809 | 9.123 | 30,803,292 | +0.10(+1.15%) |
Mar 03, 2010 | 9.047 | 9.185 | 8.958 | 9.020 | 38,607,928 | -0.18(-2.00%) |
Mar 02, 2010 | 9.135 | 9.254 | 9.131 | 9.204 | 39,629,156 | +0.04(+0.46%) |