Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.921 | 8.971 | 8.634 | 8.761 | 5,860,931 | -0.16(-1.79%) |
May 27, 2010 | 8.757 | 8.933 | 8.712 | 8.921 | 4,475,654 | +0.34(+3.93%) |
May 26, 2010 | 8.497 | 8.825 | 8.497 | 8.584 | 5,170,512 | -0.04(-0.46%) |
May 25, 2010 | 8.412 | 8.627 | 8.344 | 8.624 | 6,557,268 | +0.01(+0.16%) |
May 24, 2010 | 8.622 | 8.775 | 8.587 | 8.610 | 5,040,941 | -0.14(-1.55%) |
May 21, 2010 | 8.577 | 8.806 | 8.405 | 8.745 | 9,683,083 | +0.20(+2.32%) |
May 20, 2010 | 8.573 | 9.051 | 8.526 | 8.547 | 15,997,337 | -0.53(-5.84%) |
May 19, 2010 | 9.080 | 9.273 | 8.910 | 9.077 | 5,688,582 | -0.05(-0.59%) |
May 18, 2010 | 9.377 | 9.460 | 9.093 | 9.131 | 5,499,382 | -0.19(-2.01%) |
May 17, 2010 | 9.351 | 9.431 | 9.113 | 9.318 | 5,399,813 | -0.00(-0.02%) |
May 14, 2010 | 9.494 | 9.529 | 9.212 | 9.320 | 5,466,806 | -0.23(-2.40%) |
May 13, 2010 | 9.541 | 9.676 | 9.442 | 9.549 | 8,632,308 | -0.08(-0.85%) |
May 12, 2010 | 9.447 | 9.648 | 9.379 | 9.631 | 9,333,199 | +0.21(+2.21%) |
May 11, 2010 | 9.398 | 9.482 | 9.179 | 9.423 | 9,964,719 | +0.13(+1.44%) |
May 10, 2010 | 9.173 | 9.319 | 8.950 | 9.289 | 7,110,263 | +0.57(+6.49%) |
May 07, 2010 | 8.865 | 8.961 | 8.575 | 8.723 | 9,821,239 | -0.20(-2.20%) |
May 06, 2010 | 9.223 | 9.320 | 8.337 | 8.919 | 11,580,955 | -0.34(-3.68%) |
May 05, 2010 | 9.315 | 9.431 | 9.221 | 9.259 | 9,552,471 | -0.14(-1.44%) |
May 04, 2010 | 9.650 | 9.676 | 9.341 | 9.395 | 9,079,872 | -0.42(-4.23%) |
May 03, 2010 | 9.452 | 9.833 | 9.452 | 9.810 | 7,779,115 | +0.31(+3.27%) |
Apr 30, 2010 | 9.761 | 9.812 | 9.452 | 9.499 | 6,401,098 | -0.23(-2.41%) |
Apr 29, 2010 | 9.603 | 9.758 | 9.489 | 9.734 | 6,633,715 | +0.26(+2.73%) |
Apr 28, 2010 | 9.503 | 9.575 | 9.407 | 9.475 | 6,180,134 | +0.05(+0.50%) |
Apr 27, 2010 | 9.720 | 9.763 | 9.400 | 9.428 | 8,494,981 | -0.32(-3.24%) |
Apr 26, 2010 | 9.758 | 9.839 | 9.706 | 9.744 | 5,693,706 | -0.02(-0.18%) |
Apr 23, 2010 | 9.673 | 9.807 | 9.589 | 9.761 | 5,801,785 | +0.09(+0.88%) |
Apr 22, 2010 | 9.374 | 9.703 | 9.374 | 9.676 | 10,244,674 | +0.23(+2.45%) |
Apr 21, 2010 | 9.414 | 9.466 | 9.277 | 9.445 | 8,809,446 | +0.02(+0.22%) |
Apr 20, 2010 | 9.539 | 9.553 | 9.353 | 9.424 | 12,225,257 | -0.11(-1.11%) |
Apr 19, 2010 | 9.416 | 9.539 | 9.318 | 9.530 | 7,709,991 | +0.10(+1.01%) |
Apr 16, 2010 | 9.525 | 9.591 | 9.379 | 9.435 | 10,095,050 | -0.12(-1.24%) |
Apr 15, 2010 | 9.259 | 9.582 | 9.228 | 9.553 | 16,627,015 | +0.27(+2.94%) |
Apr 14, 2010 | 9.204 | 9.280 | 9.115 | 9.280 | 8,521,765 | +0.07(+0.81%) |
Apr 13, 2010 | 9.414 | 9.544 | 9.141 | 9.206 | 18,751,200 | +0.19(+2.12%) |
Apr 12, 2010 | 8.895 | 9.040 | 8.858 | 9.014 | 11,075,735 | +0.13(+1.47%) |
Apr 09, 2010 | 8.874 | 8.888 | 8.808 | 8.884 | 5,521,761 | +0.06(+0.67%) |
Apr 08, 2010 | 8.941 | 8.990 | 8.077 | 8.825 | 10,953,914 | -0.16(-1.76%) |
Apr 07, 2010 | 8.669 | 9.143 | 8.669 | 8.983 | 19,690,908 | +0.28(+3.27%) |
Apr 06, 2010 | 8.622 | 8.703 | 8.611 | 8.698 | 6,903,641 | +0.07(+0.76%) |
Apr 05, 2010 | 8.490 | 8.644 | 8.460 | 8.632 | 4,901,163 | +0.19(+2.31%) |
Apr 01, 2010 | 8.370 | 8.438 | 8.438 | 8.438 | 8,951,643 | +0.10(+1.23%) |
Mar 31, 2010 | 8.407 | 8.433 | 8.324 | 8.335 | 5,258,906 | -0.09(-1.05%) |
Mar 30, 2010 | 8.457 | 8.537 | 8.393 | 8.424 | 4,381,434 | +0.01(+0.14%) |
Mar 29, 2010 | 8.424 | 8.474 | 8.394 | 8.412 | 5,668,178 | +0.03(+0.31%) |
Mar 26, 2010 | 8.349 | 8.460 | 8.346 | 8.386 | 4,322,110 | +0.04(+0.52%) |
Mar 25, 2010 | 8.476 | 8.495 | 8.330 | 8.342 | 6,959,574 | -0.05(-0.64%) |
Mar 24, 2010 | 8.488 | 8.507 | 8.393 | 8.396 | 6,824,194 | -0.11(-1.35%) |
Mar 23, 2010 | 8.424 | 8.519 | 8.360 | 8.511 | 6,345,280 | +0.11(+1.28%) |
Mar 22, 2010 | 8.160 | 8.486 | 8.158 | 8.403 | 10,674,495 | +0.24(+2.98%) |
Mar 19, 2010 | 8.302 | 8.302 | 8.089 | 8.160 | 13,459,499 | -0.06(-0.76%) |
Mar 18, 2010 | 8.149 | 8.277 | 8.149 | 8.222 | 4,934,757 | -0.02(-0.21%) |
Mar 17, 2010 | 8.068 | 8.245 | 8.033 | 8.240 | 6,860,195 | +0.19(+2.35%) |
Mar 16, 2010 | 7.957 | 8.056 | 7.919 | 8.050 | 6,288,166 | +0.08(+1.02%) |
Mar 15, 2010 | 7.870 | 7.978 | 7.840 | 7.969 | 5,637,468 | +0.11(+1.35%) |
Mar 12, 2010 | 7.870 | 7.879 | 7.792 | 7.863 | 4,325,823 | +0.01(+0.11%) |
Mar 11, 2010 | 7.825 | 7.856 | 7.766 | 7.854 | 5,550,174 | -0.01(-0.11%) |
Mar 10, 2010 | 7.846 | 7.917 | 7.833 | 7.863 | 5,251,128 | -0.00(-0.04%) |
Mar 09, 2010 | 7.896 | 7.929 | 7.830 | 7.866 | 6,302,589 | -0.03(-0.35%) |
Mar 08, 2010 | 7.917 | 7.957 | 7.851 | 7.894 | 5,156,090 | -0.04(-0.55%) |
Mar 05, 2010 | 7.846 | 7.951 | 7.839 | 7.938 | 8,067,798 | +0.11(+1.35%) |
Mar 04, 2010 | 7.858 | 7.889 | 7.793 | 7.832 | 6,555,190 | +0.01(+0.16%) |
Mar 03, 2010 | 7.823 | 7.908 | 7.807 | 7.819 | 6,679,971 | +0.03(+0.45%) |
Mar 02, 2010 | 7.816 | 7.858 | 7.753 | 7.785 | 6,703,184 | -0.02(-0.22%) |