Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.480 | 8.681 | 8.475 | 8.480 | 110,239,952 | -0.08(-0.91%) |
May 27, 2010 | 8.541 | 8.603 | 8.445 | 8.558 | 120,276,336 | +0.14(+1.72%) |
May 26, 2010 | 8.413 | 8.580 | 8.352 | 8.413 | 109,790 | +0.03(+0.33%) |
May 25, 2010 | 8.324 | 8.408 | 8.213 | 8.385 | 73,598 | -0.09(-1.05%) |
May 24, 2010 | 8.508 | 8.564 | 8.436 | 8.475 | 97,293,840 | -0.10(-1.17%) |
May 21, 2010 | 8.347 | 8.586 | 8.330 | 8.575 | 183,970,384 | -0.04(-0.52%) |
May 20, 2010 | 8.527 | 8.675 | 8.475 | 8.619 | 524,379 | -0.19(-2.15%) |
May 19, 2010 | 8.770 | 8.875 | 8.686 | 8.809 | 147,362,496 | +0.00(+0.00%) |
May 18, 2010 | 8.987 | 9.048 | 8.786 | 8.809 | 442,546 | -0.22(-2.41%) |
May 17, 2010 | 9.020 | 9.059 | 8.786 | 9.026 | 177,477,328 | +0.01(+0.06%) |
May 14, 2010 | 9.020 | 9.210 | 8.942 | 9.020 | 112,558,616 | -0.20(-2.17%) |
May 13, 2010 | 9.377 | 9.432 | 9.210 | 9.221 | 121,056,800 | -0.22(-2.36%) |
May 12, 2010 | 9.455 | 9.516 | 9.310 | 9.443 | 96,119,112 | -0.03(-0.29%) |
May 11, 2010 | 9.505 | 9.571 | 9.443 | 9.471 | 114,587 | +0.01(+0.06%) |
May 10, 2010 | 9.432 | 9.494 | 9.377 | 9.466 | 146,544,976 | +0.30(+3.28%) |
May 07, 2010 | 9.299 | 9.361 | 9.120 | 9.165 | 191,989,440 | -0.34(-3.57%) |
May 06, 2010 | 9.555 | 9.584 | 8.825 | 9.505 | 5,387 | -0.02(-0.18%) |
May 05, 2010 | 9.599 | 9.655 | 9.505 | 9.521 | 178,317,328 | +0.01(+0.12%) |
May 04, 2010 | 9.450 | 9.582 | 9.400 | 9.510 | 416,115 | +0.19(+2.07%) |
May 03, 2010 | 9.257 | 9.367 | 9.158 | 9.317 | 130,520,376 | +0.10(+1.14%) |
Apr 30, 2010 | 9.361 | 9.367 | 9.191 | 9.213 | 92,688,408 | -0.08(-0.83%) |
Apr 29, 2010 | 9.163 | 9.372 | 9.163 | 9.290 | 122,484,752 | +0.18(+2.00%) |
Apr 28, 2010 | 9.075 | 9.169 | 9.031 | 9.108 | 110,089,680 | +0.04(+0.43%) |
Apr 27, 2010 | 9.207 | 9.284 | 9.036 | 9.069 | 665,181 | -0.20(-2.14%) |
Apr 26, 2010 | 9.290 | 9.350 | 9.201 | 9.268 | 151,489,520 | -0.05(-0.53%) |
Apr 23, 2010 | 9.053 | 9.372 | 9.036 | 9.317 | 178,427,280 | +0.24(+2.61%) |
Apr 22, 2010 | 9.091 | 9.125 | 8.998 | 9.080 | 126,528,280 | -0.07(-0.72%) |
Apr 21, 2010 | 9.147 | 9.268 | 9.058 | 9.147 | 1,010,076 | -0.09(-0.95%) |
Apr 20, 2010 | 9.273 | 9.295 | 9.218 | 9.235 | 69,686 | -0.02(-0.18%) |
Apr 19, 2010 | 9.224 | 9.268 | 9.147 | 9.251 | 119,650,152 | -0.01(-0.06%) |
Apr 16, 2010 | 9.356 | 9.372 | 9.257 | 9.257 | 137,065,488 | -0.10(-1.12%) |
Apr 15, 2010 | 9.395 | 9.455 | 9.345 | 9.361 | 108,172,616 | -0.04(-0.47%) |
Apr 14, 2010 | 9.466 | 9.466 | 9.334 | 9.406 | 174,007,216 | -0.06(-0.64%) |
Apr 13, 2010 | 9.483 | 9.505 | 9.422 | 9.466 | 120,057,888 | -0.06(-0.64%) |
Apr 12, 2010 | 9.543 | 9.549 | 9.472 | 9.527 | 89,370,432 | +0.02(+0.23%) |
Apr 09, 2010 | 9.477 | 9.538 | 9.461 | 9.505 | 79,858,696 | +0.06(+0.64%) |
Apr 08, 2010 | 9.406 | 9.455 | 9.378 | 9.444 | 95,446,208 | +0.04(+0.41%) |
Apr 07, 2010 | 9.378 | 9.433 | 9.361 | 9.406 | 153,424,928 | +0.06(+0.65%) |
Apr 06, 2010 | 9.334 | 9.395 | 9.290 | 9.345 | 140,809,120 | +0.04(+0.41%) |
Apr 05, 2010 | 9.444 | 9.444 | 9.284 | 9.306 | 124,664,360 | -0.10(-1.11%) |
Apr 01, 2010 | 9.483 | 9.411 | 9.411 | 9.411 | 125,439,256 | -0.04(-0.41%) |
Mar 31, 2010 | 9.466 | 9.516 | 9.417 | 9.450 | 107,134,744 | -0.06(-0.64%) |
Mar 30, 2010 | 9.543 | 9.582 | 9.439 | 9.510 | 75,922,056 | -0.01(-0.12%) |
Mar 29, 2010 | 9.477 | 9.554 | 9.444 | 9.521 | 88,450,464 | +0.08(+0.82%) |
Mar 26, 2010 | 9.565 | 9.576 | 9.422 | 9.444 | 98,334,704 | -0.14(-1.44%) |
Mar 25, 2010 | 9.775 | 9.797 | 9.560 | 9.582 | 87,473,032 | -0.12(-1.25%) |
Mar 24, 2010 | 9.703 | 9.758 | 9.665 | 9.703 | 134,302,592 | +0.04(+0.40%) |
Mar 23, 2010 | 9.521 | 9.687 | 9.477 | 9.665 | 134,108,904 | +0.30(+3.24%) |
Mar 22, 2010 | 9.367 | 9.505 | 9.356 | 9.361 | 128,977,336 | +0.04(+0.47%) |
Mar 19, 2010 | 9.532 | 9.532 | 9.257 | 9.317 | 205,515,776 | -0.18(-1.86%) |
Mar 18, 2010 | 9.554 | 9.560 | 9.433 | 9.494 | 92,387,344 | +0.01(+0.12%) |
Mar 17, 2010 | 9.510 | 9.538 | 9.455 | 9.483 | 102,778,608 | -0.03(-0.29%) |
Mar 16, 2010 | 9.543 | 9.576 | 9.428 | 9.510 | 96,485,528 | +0.00(+0.00%) |
Mar 15, 2010 | 9.439 | 9.521 | 9.439 | 9.510 | 79,739,800 | +0.10(+1.05%) |
Mar 12, 2010 | 9.472 | 9.494 | 9.361 | 9.411 | 155,079,472 | -0.12(-1.21%) |
Mar 11, 2010 | 9.433 | 9.543 | 9.422 | 9.527 | 89,131,448 | +0.08(+0.82%) |
Mar 10, 2010 | 9.483 | 9.560 | 9.428 | 9.450 | 102,180,696 | -0.04(-0.46%) |
Mar 09, 2010 | 9.516 | 9.543 | 9.450 | 9.494 | 98,991,344 | -0.09(-0.92%) |
Mar 08, 2010 | 9.692 | 9.698 | 9.516 | 9.582 | 88,433,960 | -0.05(-0.51%) |
Mar 05, 2010 | 9.576 | 9.642 | 9.494 | 9.631 | 117,439,472 | +0.08(+0.87%) |
Mar 04, 2010 | 9.543 | 9.587 | 9.488 | 9.549 | 103,298,184 | +0.01(+0.06%) |
Mar 03, 2010 | 9.615 | 9.695 | 9.483 | 9.543 | 197,938,848 | -0.15(-1.59%) |
Mar 02, 2010 | 9.846 | 9.852 | 9.670 | 9.698 | 117,344,136 | -0.08(-0.85%) |