Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.271 | 9.232 | 8.653 | 8.928 | 43,761,264 | -0.34(-3.71%) |
May 27, 2010 | 8.834 | 9.291 | 8.790 | 9.271 | 38,096,488 | +0.74(+8.63%) |
May 26, 2010 | 8.790 | 8.977 | 8.476 | 8.535 | 36,835,244 | -0.11(-1.25%) |
May 25, 2010 | 8.299 | 8.662 | 8.176 | 8.643 | 33,673,752 | +0.01(+0.11%) |
May 24, 2010 | 8.815 | 9.075 | 8.613 | 8.633 | 29,402,594 | -0.14(-1.57%) |
May 21, 2010 | 8.260 | 8.869 | 8.220 | 8.770 | 39,203,396 | +0.19(+2.17%) |
May 20, 2010 | 8.432 | 8.859 | 8.328 | 8.584 | 38,812,800 | -0.22(-2.46%) |
May 19, 2010 | 8.839 | 9.075 | 8.545 | 8.800 | 30,526,748 | -0.11(-1.27%) |
May 18, 2010 | 9.153 | 9.252 | 8.790 | 8.913 | 49,260,704 | -0.09(-1.04%) |
May 17, 2010 | 8.780 | 9.045 | 8.623 | 9.006 | 40,463,348 | +0.23(+2.57%) |
May 14, 2010 | 8.800 | 8.908 | 8.594 | 8.780 | 42,729,476 | -0.20(-2.19%) |
May 13, 2010 | 9.153 | 9.291 | 8.918 | 8.977 | 32,871,996 | -0.19(-2.04%) |
May 12, 2010 | 8.741 | 9.222 | 8.711 | 9.163 | 41,338,084 | +0.50(+5.78%) |
May 11, 2010 | 8.878 | 8.908 | 8.564 | 8.662 | 39,466,456 | -0.27(-2.97%) |
May 10, 2010 | 8.820 | 9.085 | 8.672 | 8.928 | 38,765,196 | +0.51(+6.07%) |
May 07, 2010 | 8.643 | 8.643 | 7.896 | 8.417 | 65,755,896 | -0.18(-2.06%) |
May 06, 2010 | 9.124 | 9.271 | 7.189 | 8.594 | 67,697,928 | -0.50(-5.51%) |
May 05, 2010 | 9.153 | 9.320 | 8.820 | 9.095 | 38,029,236 | -0.26(-2.73%) |
May 04, 2010 | 9.478 | 9.497 | 9.144 | 9.350 | 51,093,884 | -0.36(-3.74%) |
May 03, 2010 | 9.252 | 9.762 | 9.252 | 9.713 | 50,044,220 | +0.53(+5.78%) |
Apr 30, 2010 | 9.959 | 9.969 | 9.163 | 9.183 | 53,905,664 | -0.84(-8.42%) |
Apr 29, 2010 | 10.22 | 10.22 | 9.870 | 10.03 | 24,370,064 | -0.03(-0.29%) |
Apr 28, 2010 | 10.23 | 10.29 | 9.546 | 10.06 | 68,035,120 | -0.10(-0.97%) |
Apr 27, 2010 | 10.65 | 10.66 | 10.10 | 10.16 | 32,640,084 | -0.62(-5.74%) |
Apr 26, 2010 | 10.77 | 10.83 | 10.69 | 10.77 | 17,862,144 | -0.03(-0.27%) |
Apr 23, 2010 | 10.78 | 10.81 | 10.56 | 10.80 | 25,797,454 | +0.07(+0.64%) |
Apr 22, 2010 | 10.42 | 10.81 | 10.22 | 10.73 | 32,253,214 | +0.19(+1.77%) |
Apr 21, 2010 | 10.74 | 10.88 | 10.36 | 10.55 | 39,304,676 | -0.01(-0.09%) |
Apr 20, 2010 | 10.68 | 10.77 | 10.48 | 10.56 | 24,715,446 | -0.04(-0.37%) |
Apr 19, 2010 | 10.62 | 10.80 | 10.29 | 10.60 | 26,764,994 | -0.13(-1.19%) |
Apr 16, 2010 | 10.89 | 10.90 | 10.50 | 10.72 | 36,967,460 | -0.26(-2.33%) |
Apr 15, 2010 | 11.01 | 11.18 | 10.92 | 10.98 | 29,697,568 | -0.12(-1.06%) |
Apr 14, 2010 | 10.85 | 11.20 | 10.79 | 11.10 | 50,787,904 | +0.53(+5.02%) |
Apr 13, 2010 | 10.60 | 10.66 | 10.44 | 10.57 | 28,526,100 | -0.06(-0.55%) |
Apr 12, 2010 | 10.55 | 10.75 | 10.39 | 10.63 | 37,822,800 | +0.09(+0.84%) |
Apr 09, 2010 | 10.52 | 10.63 | 10.46 | 10.54 | 24,712,394 | +0.15(+1.42%) |
Apr 08, 2010 | 10.34 | 10.49 | 10.18 | 10.39 | 33,659,488 | +0.02(+0.19%) |
Apr 07, 2010 | 10.05 | 10.46 | 9.949 | 10.37 | 44,997,120 | +0.32(+3.23%) |
Apr 06, 2010 | 10.44 | 10.45 | 10.03 | 10.05 | 43,354,752 | -0.36(-3.49%) |
Apr 05, 2010 | 10.18 | 10.45 | 10.07 | 10.41 | 53,411,012 | +0.42(+4.23%) |
Apr 01, 2010 | 10.83 | 9.988 | 9.988 | 9.988 | 129,910,224 | -0.20(-1.93%) |
Mar 31, 2010 | 10.53 | 10.56 | 10.17 | 10.18 | 39,422,032 | -0.41(-3.89%) |
Mar 30, 2010 | 10.53 | 10.71 | 10.48 | 10.60 | 37,972,612 | +0.16(+1.51%) |
Mar 29, 2010 | 10.47 | 10.60 | 10.39 | 10.44 | 22,609,346 | +0.14(+1.33%) |
Mar 26, 2010 | 10.35 | 10.54 | 10.08 | 10.30 | 26,371,614 | +0.11(+1.06%) |
Mar 25, 2010 | 10.48 | 10.60 | 10.16 | 10.19 | 25,419,728 | -0.05(-0.48%) |
Mar 24, 2010 | 10.43 | 10.44 | 10.18 | 10.24 | 18,519,786 | -0.11(-1.04%) |
Mar 23, 2010 | 10.21 | 10.38 | 10.16 | 10.35 | 22,524,874 | +0.21(+2.03%) |
Mar 22, 2010 | 9.654 | 10.17 | 9.576 | 10.15 | 19,638,394 | +0.37(+3.82%) |
Mar 19, 2010 | 10.09 | 10.09 | 9.772 | 9.772 | 20,140,174 | -0.21(-2.07%) |
Mar 18, 2010 | 10.12 | 10.21 | 9.870 | 9.978 | 20,596,540 | -0.24(-2.31%) |
Mar 17, 2010 | 10.15 | 10.32 | 10.05 | 10.21 | 26,883,940 | +0.19(+1.86%) |
Mar 16, 2010 | 9.674 | 10.06 | 9.625 | 10.03 | 24,812,920 | +0.47(+4.93%) |
Mar 15, 2010 | 9.507 | 9.762 | 9.428 | 9.556 | 26,436,544 | -0.24(-2.41%) |
Mar 12, 2010 | 9.899 | 10.07 | 9.527 | 9.792 | 34,306,676 | +0.17(+1.73%) |
Mar 11, 2010 | 9.674 | 9.723 | 9.448 | 9.625 | 20,385,984 | -0.07(-0.71%) |
Mar 10, 2010 | 9.458 | 9.782 | 9.399 | 9.694 | 40,043,232 | +0.45(+4.89%) |
Mar 09, 2010 | 9.291 | 9.428 | 9.173 | 9.242 | 34,352,072 | -0.18(-1.88%) |
Mar 08, 2010 | 9.311 | 9.478 | 9.193 | 9.419 | 27,192,946 | +0.13(+1.37%) |
Mar 05, 2010 | 9.389 | 9.409 | 9.153 | 9.291 | 15,978,273 | +0.05(+0.53%) |
Mar 04, 2010 | 9.242 | 9.261 | 9.006 | 9.242 | 20,117,064 | -0.04(-0.42%) |
Mar 03, 2010 | 9.407 | 9.527 | 9.222 | 9.281 | 25,591,030 | -0.12(-1.25%) |
Mar 02, 2010 | 9.370 | 9.566 | 9.340 | 9.399 | 40,958,264 | -0.20(-2.05%) |