Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.609 | 8.814 | 8.609 | 8.729 | 857,255,040 | +0.12(+1.39%) |
May 27, 2010 | 8.515 | 8.627 | 8.465 | 8.609 | 698,237,056 | +0.31(+3.79%) |
May 26, 2010 | 8.498 | 8.567 | 8.282 | 8.295 | 893,114,944 | -0.04(-0.45%) |
May 25, 2010 | 8.133 | 8.385 | 8.059 | 8.332 | 1,100,291,328 | -0.05(-0.62%) |
May 24, 2010 | 8.402 | 8.525 | 8.368 | 8.385 | 791,941,056 | +0.15(+1.83%) |
May 21, 2010 | 7.911 | 8.308 | 7.861 | 8.234 | 1,286,395,136 | +0.15(+1.92%) |
May 20, 2010 | 8.047 | 8.286 | 8.026 | 8.079 | 1,346,059,392 | -0.36(-4.26%) |
May 19, 2010 | 8.478 | 8.594 | 8.320 | 8.438 | 1,077,146,368 | -0.14(-1.59%) |
May 18, 2010 | 8.732 | 8.785 | 8.504 | 8.575 | 820,873,472 | -0.06(-0.73%) |
May 17, 2010 | 8.655 | 8.705 | 8.417 | 8.638 | 801,109,632 | +0.01(+0.16%) |
May 14, 2010 | 8.670 | 8.715 | 8.478 | 8.625 | 799,397,056 | -0.15(-1.76%) |
May 13, 2010 | 8.944 | 9.005 | 8.712 | 8.779 | 629,518,592 | -0.13(-1.42%) |
May 12, 2010 | 8.809 | 8.941 | 8.790 | 8.906 | 687,111,616 | +0.19(+2.17%) |
May 11, 2010 | 8.804 | 8.831 | 8.512 | 8.716 | 892,419,136 | +0.09(+1.00%) |
May 10, 2010 | 8.597 | 8.653 | 8.445 | 8.630 | 1,032,485,120 | +0.62(+7.69%) |
May 07, 2010 | 8.281 | 8.378 | 7.653 | 8.014 | 1,761,588,352 | -0.35(-4.22%) |
May 06, 2010 | 8.625 | 8.775 | 6.770 | 8.367 | 1,344,680,576 | -0.33(-3.80%) |
May 05, 2010 | 8.586 | 8.771 | 8.452 | 8.698 | 927,330,176 | -0.09(-1.04%) |
May 04, 2010 | 8.933 | 8.946 | 8.724 | 8.790 | 759,884,672 | -0.26(-2.88%) |
May 03, 2010 | 8.965 | 9.102 | 8.933 | 9.050 | 476,770,496 | +0.18(+2.01%) |
Apr 30, 2010 | 9.151 | 9.194 | 8.869 | 8.872 | 570,158,848 | -0.26(-2.81%) |
Apr 29, 2010 | 8.937 | 9.174 | 8.903 | 9.128 | 586,919,936 | +0.24(+2.69%) |
Apr 28, 2010 | 8.945 | 8.971 | 8.713 | 8.889 | 796,414,976 | -0.01(-0.17%) |
Apr 27, 2010 | 9.082 | 9.101 | 8.852 | 8.904 | 745,126,976 | -0.25(-2.77%) |
Apr 26, 2010 | 9.238 | 9.258 | 9.113 | 9.157 | 503,135,392 | -0.05(-0.49%) |
Apr 23, 2010 | 9.106 | 9.249 | 9.073 | 9.203 | 837,642,880 | +0.15(+1.64%) |
Apr 22, 2010 | 8.775 | 9.064 | 8.706 | 9.054 | 833,119,104 | +0.25(+2.80%) |
Apr 21, 2010 | 8.794 | 8.843 | 8.690 | 8.808 | 1,031,863,744 | +0.50(+5.98%) |
Apr 20, 2010 | 8.445 | 8.469 | 8.255 | 8.311 | 766,926,016 | -0.08(-1.00%) |
Apr 19, 2010 | 8.394 | 8.423 | 8.215 | 8.395 | 595,401,024 | -0.01(-0.13%) |
Apr 16, 2010 | 8.446 | 8.534 | 8.310 | 8.407 | 788,863,808 | -0.05(-0.61%) |
Apr 15, 2010 | 8.351 | 8.462 | 8.342 | 8.458 | 395,232,544 | +0.11(+1.31%) |
Apr 14, 2010 | 8.334 | 8.352 | 8.293 | 8.348 | 424,249,216 | +0.11(+1.34%) |
Apr 13, 2010 | 8.218 | 8.250 | 8.193 | 8.238 | 321,004,672 | +0.00(+0.06%) |
Apr 12, 2010 | 8.230 | 8.259 | 8.217 | 8.233 | 350,027,456 | +0.02(+0.21%) |
Apr 09, 2010 | 8.204 | 8.219 | 8.171 | 8.216 | 351,244,704 | +0.06(+0.77%) |
Apr 08, 2010 | 8.170 | 8.207 | 8.088 | 8.153 | 601,946,880 | -0.02(-0.27%) |
Apr 07, 2010 | 8.146 | 8.220 | 8.110 | 8.175 | 659,948,480 | +0.04(+0.44%) |
Apr 06, 2010 | 8.094 | 8.163 | 8.053 | 8.139 | 469,017,440 | +0.04(+0.44%) |
Apr 05, 2010 | 7.984 | 8.104 | 7.977 | 8.104 | 716,578,368 | +0.09(+1.07%) |
Apr 01, 2010 | 8.067 | 8.112 | 7.909 | 8.018 | 142,609,408 | +0.03(+0.41%) |
Mar 31, 2010 | 8.002 | 8.040 | 7.967 | 7.985 | 3,168,532,224 | -0.03(-0.36%) |
Mar 30, 2010 | 8.040 | 8.069 | 7.960 | 8.014 | 3,879,627,520 | +0.12(+1.49%) |
Mar 29, 2010 | 7.917 | 7.947 | 7.870 | 7.896 | 3,978,469,376 | +0.05(+0.65%) |
Mar 26, 2010 | 7.780 | 7.882 | 7.766 | 7.846 | 420,204,032 | +0.14(+1.88%) |
Mar 25, 2010 | 7.847 | 7.848 | 7.688 | 7.701 | 3,989,799,936 | -0.09(-1.19%) |
Mar 24, 2010 | 7.735 | 7.822 | 7.731 | 7.794 | 103,138,816 | +0.03(+0.44%) |
Mar 23, 2010 | 7.667 | 7.774 | 7.615 | 7.760 | 137,356,288 | +0.12(+1.61%) |
Mar 22, 2010 | 7.491 | 7.679 | 7.481 | 7.637 | 3,358,058,752 | +0.08(+1.12%) |
Mar 19, 2010 | 7.638 | 7.654 | 7.517 | 7.552 | 4,116,061,952 | -0.08(-1.07%) |
Mar 18, 2010 | 7.615 | 7.645 | 7.564 | 7.633 | 2,517,035,008 | +0.02(+0.24%) |
Mar 17, 2010 | 7.642 | 7.695 | 7.587 | 7.615 | 3,317,866,752 | -0.01(-0.15%) |
Mar 16, 2010 | 7.618 | 7.645 | 7.561 | 7.627 | 3,288,078,080 | +0.02(+0.27%) |
Mar 15, 2010 | 7.658 | 7.662 | 7.484 | 7.606 | 3,630,894,336 | -0.09(-1.22%) |
Mar 12, 2010 | 7.726 | 7.738 | 7.671 | 7.700 | 3,063,056,640 | +0.04(+0.49%) |
Mar 11, 2010 | 7.608 | 7.662 | 7.588 | 7.662 | 2,984,897,792 | +0.02(+0.29%) |
Mar 10, 2010 | 7.606 | 7.662 | 7.584 | 7.640 | 91,643,392 | +0.06(+0.82%) |
Mar 09, 2010 | 7.418 | 7.645 | 7.404 | 7.578 | 2,475,742,208 | +0.13(+1.80%) |
Mar 08, 2010 | 7.476 | 7.479 | 7.416 | 7.444 | 3,162,867,200 | +0.00(+0.06%) |
Mar 05, 2010 | 7.304 | 7.465 | 7.293 | 7.440 | 2,323,894,272 | +0.28(+3.91%) |
Mar 04, 2010 | 7.111 | 7.167 | 7.089 | 7.160 | 2,693,109,504 | +0.05(+0.66%) |
Mar 03, 2010 | 7.100 | 7.131 | 7.066 | 7.113 | 2,737,338,880 | +0.02(+0.23%) |
Mar 02, 2010 | 7.133 | 7.164 | 7.059 | 7.097 | 4,168,305,152 | -0.00(-0.07%) |