Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.645 | 7.888 | 7.546 | 7.645 | 4,151,590 | -0.03(-0.35%) |
May 27, 2010 | 7.447 | 7.672 | 7.366 | 7.672 | 2,378,339 | +0.49(+6.89%) |
May 26, 2010 | 7.177 | 7.546 | 7.146 | 7.177 | 5,393 | +0.06(+0.88%) |
May 25, 2010 | 6.808 | 7.150 | 6.530 | 7.114 | 5,979,725 | +0.02(+0.25%) |
May 24, 2010 | 7.501 | 7.609 | 7.042 | 7.096 | 4,911,643 | -0.30(-4.01%) |
May 21, 2010 | 6.979 | 7.645 | 6.763 | 7.393 | 8,779,118 | +0.33(+4.71%) |
May 20, 2010 | 7.078 | 7.465 | 7.025 | 7.060 | 305 | -0.53(-6.99%) |
May 19, 2010 | 7.798 | 7.942 | 7.375 | 7.591 | 5,917,170 | -0.27(-3.43%) |
May 18, 2010 | 8.301 | 8.544 | 7.582 | 7.861 | 111 | -0.30(-3.64%) |
May 17, 2010 | 8.733 | 8.805 | 7.933 | 8.157 | 7,604,931 | -0.43(-5.03%) |
May 14, 2010 | 8.589 | 8.868 | 8.436 | 8.589 | 9,301,900 | -0.46(-5.07%) |
May 13, 2010 | 9.498 | 9.498 | 8.886 | 9.048 | 8,474,025 | -0.47(-4.91%) |
May 12, 2010 | 8.562 | 9.650 | 8.562 | 9.515 | 9,164,691 | +1.03(+12.20%) |
May 11, 2010 | 8.769 | 8.877 | 8.481 | 8.481 | 11,312,201 | -0.63(-6.91%) |
May 10, 2010 | 9.273 | 9.345 | 8.985 | 9.111 | 10,033,502 | -0.17(-1.84%) |
May 07, 2010 | 9.390 | 9.614 | 8.652 | 9.282 | 7,834,677 | +0.06(+0.68%) |
May 06, 2010 | 9.219 | 10.53 | 8.562 | 9.219 | 756 | -0.68(-6.90%) |
May 05, 2010 | 9.961 | 10.61 | 9.839 | 9.902 | 6,510,290 | -0.34(-3.34%) |
May 04, 2010 | 10.91 | 10.91 | 10.11 | 10.24 | 4,730,715 | -0.82(-7.40%) |
May 03, 2010 | 10.63 | 11.15 | 10.61 | 11.06 | 3,112,624 | +0.49(+4.59%) |
Apr 30, 2010 | 11.22 | 11.32 | 10.52 | 10.58 | 3,609,985 | -0.58(-5.24%) |
Apr 29, 2010 | 10.59 | 11.24 | 10.59 | 11.16 | 4,963,125 | +0.70(+6.71%) |
Apr 28, 2010 | 10.94 | 11.04 | 10.42 | 10.46 | 6,561,008 | -0.27(-2.52%) |
Apr 27, 2010 | 11.35 | 11.69 | 10.63 | 10.73 | 6,708,850 | -0.62(-5.47%) |
Apr 26, 2010 | 11.83 | 12.09 | 11.32 | 11.35 | 8,343,233 | -0.22(-1.87%) |
Apr 23, 2010 | 11.06 | 11.62 | 10.98 | 11.57 | 6,605,356 | +0.69(+6.37%) |
Apr 22, 2010 | 10.50 | 10.95 | 10.26 | 10.87 | 5,489,161 | +0.25(+2.37%) |
Apr 21, 2010 | 10.19 | 10.70 | 10.15 | 10.62 | 4,082,506 | +0.40(+3.87%) |
Apr 20, 2010 | 10.12 | 10.37 | 10.05 | 10.23 | 3,488,642 | +0.20(+1.97%) |
Apr 19, 2010 | 9.866 | 10.24 | 9.839 | 10.03 | 7,130,125 | +0.07(+0.72%) |
Apr 16, 2010 | 9.884 | 10.06 | 9.659 | 9.956 | 5,434,142 | +0.02(+0.18%) |
Apr 15, 2010 | 9.857 | 10.06 | 9.785 | 9.938 | 3,227,964 | +0.06(+0.64%) |
Apr 14, 2010 | 9.821 | 10.11 | 9.713 | 9.875 | 6,785,663 | +0.17(+1.76%) |
Apr 13, 2010 | 9.668 | 9.893 | 9.462 | 9.704 | 6,413,554 | +0.10(+1.03%) |
Apr 12, 2010 | 9.731 | 9.731 | 9.354 | 9.605 | 6,317,800 | -0.40(-3.96%) |
Apr 09, 2010 | 9.569 | 10.19 | 9.551 | 10.00 | 8,552,269 | +0.46(+4.81%) |
Apr 08, 2010 | 9.030 | 9.578 | 8.805 | 9.542 | 5,231,068 | +0.46(+5.05%) |
Apr 07, 2010 | 8.958 | 9.219 | 8.917 | 9.084 | 4,580,236 | +0.08(+0.90%) |
Apr 06, 2010 | 9.084 | 9.219 | 8.760 | 9.003 | 5,421,336 | -0.05(-0.60%) |
Apr 05, 2010 | 8.544 | 9.214 | 8.544 | 9.057 | 6,420,204 | +0.67(+7.93%) |
Apr 01, 2010 | 8.292 | 8.391 | 8.391 | 8.391 | 5,996,992 | +0.25(+3.09%) |
Mar 31, 2010 | 8.049 | 8.274 | 7.915 | 8.139 | 6,961,512 | +0.45(+5.85%) |
Mar 30, 2010 | 7.636 | 7.852 | 7.555 | 7.690 | 2,288,620 | +0.09(+1.18%) |
Mar 29, 2010 | 7.411 | 7.636 | 7.375 | 7.600 | 2,995,101 | +0.23(+3.17%) |
Mar 26, 2010 | 7.258 | 7.402 | 7.038 | 7.366 | 4,831,568 | +0.16(+2.25%) |
Mar 25, 2010 | 7.618 | 7.735 | 7.195 | 7.204 | 2,603,324 | -0.37(-4.87%) |
Mar 24, 2010 | 7.519 | 7.618 | 7.465 | 7.573 | 2,688,685 | +0.05(+0.72%) |
Mar 23, 2010 | 7.456 | 7.546 | 7.339 | 7.519 | 1,507,847 | +0.06(+0.84%) |
Mar 22, 2010 | 7.366 | 7.465 | 7.204 | 7.456 | 1,504,913 | +0.12(+1.59%) |
Mar 19, 2010 | 7.699 | 7.807 | 7.303 | 7.339 | 3,447,387 | -0.31(-4.11%) |
Mar 18, 2010 | 7.816 | 7.861 | 7.609 | 7.654 | 1,296,248 | -0.15(-1.96%) |
Mar 17, 2010 | 7.681 | 7.870 | 7.663 | 7.807 | 2,342,789 | +0.21(+2.72%) |
Mar 16, 2010 | 7.393 | 7.600 | 7.357 | 7.600 | 1,380,106 | +0.21(+2.80%) |
Mar 15, 2010 | 7.339 | 7.427 | 7.330 | 7.393 | 2,270,232 | -0.20(-2.61%) |
Mar 12, 2010 | 7.645 | 7.681 | 7.456 | 7.591 | 1,534,375 | -0.04(-0.47%) |
Mar 11, 2010 | 7.348 | 7.645 | 7.267 | 7.627 | 2,097,292 | +0.18(+2.42%) |
Mar 10, 2010 | 7.681 | 7.816 | 7.393 | 7.447 | 4,377,405 | -0.22(-2.93%) |
Mar 09, 2010 | 7.645 | 7.825 | 7.600 | 7.672 | 1,955,510 | -0.06(-0.81%) |
Mar 08, 2010 | 7.699 | 7.852 | 7.600 | 7.735 | 1,800,366 | +0.05(+0.70%) |
Mar 05, 2010 | 7.564 | 7.690 | 7.465 | 7.681 | 2,313,106 | +0.22(+2.89%) |
Mar 04, 2010 | 7.528 | 7.735 | 7.384 | 7.465 | 2,184,753 | -0.02(-0.24%) |
Mar 03, 2010 | 7.357 | 7.672 | 7.357 | 7.483 | 2,632,455 | +0.14(+1.96%) |
Mar 02, 2010 | 7.222 | 7.420 | 7.204 | 7.339 | 3,211,430 | +0.17(+2.38%) |