Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.193 | 9.169 | 8.823 | 8.991 | 955,055 | -0.20(-2.20%) |
May 27, 2010 | 8.977 | 9.196 | 8.876 | 9.193 | 1,086,947 | +0.35(+3.98%) |
May 26, 2010 | 8.817 | 9.062 | 8.809 | 8.841 | 1,516,362 | +0.13(+1.44%) |
May 25, 2010 | 8.444 | 8.756 | 8.178 | 8.716 | 1,427,930 | -0.01(-0.15%) |
May 24, 2010 | 8.545 | 8.764 | 8.503 | 8.729 | 2,173,598 | +0.11(+1.27%) |
May 21, 2010 | 8.340 | 8.625 | 8.220 | 8.620 | 3,116,512 | +0.11(+1.28%) |
May 20, 2010 | 8.436 | 8.689 | 8.359 | 8.511 | 3,672,897 | -0.43(-4.86%) |
May 19, 2010 | 9.073 | 9.169 | 8.815 | 8.945 | 1,726,223 | -0.23(-2.47%) |
May 18, 2010 | 9.548 | 9.614 | 9.108 | 9.172 | 1,485,395 | -0.28(-2.93%) |
May 17, 2010 | 9.617 | 9.782 | 9.177 | 9.449 | 1,377,529 | -0.15(-1.61%) |
May 14, 2010 | 9.819 | 9.851 | 9.462 | 9.604 | 2,712,545 | -0.38(-3.79%) |
May 13, 2010 | 10.07 | 10.07 | 9.822 | 9.982 | 2,530,458 | -0.09(-0.85%) |
May 12, 2010 | 9.518 | 10.07 | 9.505 | 10.07 | 2,187,603 | +0.54(+5.68%) |
May 11, 2010 | 9.457 | 9.540 | 9.025 | 9.526 | 2,640,647 | +0.23(+2.49%) |
May 10, 2010 | 9.134 | 9.590 | 9.065 | 9.294 | 2,336,261 | +0.43(+4.84%) |
May 07, 2010 | 8.940 | 9.134 | 8.596 | 8.865 | 3,223,189 | -0.25(-2.75%) |
May 06, 2010 | 9.374 | 9.835 | 8.130 | 9.116 | 3,872,197 | -0.25(-2.70%) |
May 05, 2010 | 9.526 | 9.790 | 9.062 | 9.369 | 3,812,919 | -0.51(-5.15%) |
May 04, 2010 | 10.22 | 10.39 | 9.795 | 9.878 | 5,298,210 | -0.80(-7.54%) |
May 03, 2010 | 10.87 | 10.92 | 10.32 | 10.68 | 5,758,787 | +0.38(+3.69%) |
Apr 30, 2010 | 10.52 | 10.75 | 10.20 | 10.30 | 42,420,236 | +0.42(+4.22%) |
Apr 29, 2010 | 9.590 | 9.889 | 9.532 | 9.885 | 1,225,318 | +0.28(+2.94%) |
Apr 28, 2010 | 9.827 | 10.01 | 9.596 | 9.603 | 1,344,297 | -0.13(-1.30%) |
Apr 27, 2010 | 9.800 | 9.896 | 9.690 | 9.729 | 1,210,422 | -0.08(-0.78%) |
Apr 26, 2010 | 10.08 | 10.14 | 9.805 | 9.805 | 783,799 | -0.21(-2.08%) |
Apr 23, 2010 | 9.974 | 10.11 | 9.942 | 10.01 | 1,102,580 | +0.10(+1.00%) |
Apr 22, 2010 | 9.459 | 10.00 | 9.407 | 9.914 | 2,374,005 | +0.45(+4.79%) |
Apr 21, 2010 | 9.201 | 9.473 | 9.157 | 9.461 | 952,216 | +0.23(+2.46%) |
Apr 20, 2010 | 9.270 | 9.382 | 9.157 | 9.233 | 1,197,231 | -0.03(-0.33%) |
Apr 19, 2010 | 9.336 | 9.457 | 9.168 | 9.263 | 1,040,412 | -0.15(-1.55%) |
Apr 16, 2010 | 9.517 | 9.679 | 9.313 | 9.409 | 1,775,668 | -0.20(-2.11%) |
Apr 15, 2010 | 9.654 | 9.727 | 9.538 | 9.612 | 1,281,448 | -0.07(-0.73%) |
Apr 14, 2010 | 9.514 | 9.720 | 9.411 | 9.683 | 2,578,101 | +0.27(+2.85%) |
Apr 13, 2010 | 9.484 | 9.505 | 9.382 | 9.414 | 1,688,266 | -0.07(-0.73%) |
Apr 12, 2010 | 9.580 | 9.596 | 9.441 | 9.484 | 1,491,576 | -0.09(-0.96%) |
Apr 09, 2010 | 9.267 | 9.594 | 9.267 | 9.576 | 2,205,352 | +0.28(+3.00%) |
Apr 08, 2010 | 9.215 | 9.382 | 9.148 | 9.297 | 2,297,813 | +0.11(+1.20%) |
Apr 07, 2010 | 8.828 | 9.221 | 8.801 | 9.187 | 3,085,007 | +0.38(+4.30%) |
Apr 06, 2010 | 8.554 | 8.867 | 8.535 | 8.808 | 2,051,837 | +0.20(+2.35%) |
Apr 05, 2010 | 8.752 | 8.853 | 8.531 | 8.606 | 1,746,945 | -0.09(-1.08%) |
Apr 01, 2010 | 8.819 | 8.700 | 8.700 | 8.700 | 4,490,819 | +0.03(+0.33%) |
Mar 31, 2010 | 8.576 | 8.737 | 8.471 | 8.672 | 1,666,831 | +0.04(+0.52%) |
Mar 30, 2010 | 8.677 | 8.776 | 8.471 | 8.627 | 1,183,792 | -0.01(-0.16%) |
Mar 29, 2010 | 8.776 | 8.840 | 8.631 | 8.641 | 2,078,394 | -0.07(-0.84%) |
Mar 26, 2010 | 8.451 | 8.833 | 8.451 | 8.714 | 3,706,704 | +0.31(+3.74%) |
Mar 25, 2010 | 8.352 | 8.538 | 8.194 | 8.400 | 1,834,274 | +0.06(+0.72%) |
Mar 24, 2010 | 8.419 | 8.421 | 8.274 | 8.339 | 1,370,409 | -0.09(-1.03%) |
Mar 23, 2010 | 7.993 | 8.435 | 7.979 | 8.426 | 3,281,815 | +0.48(+6.08%) |
Mar 22, 2010 | 7.838 | 7.950 | 7.740 | 7.943 | 856,052 | +0.03(+0.36%) |
Mar 19, 2010 | 7.982 | 8.019 | 7.830 | 7.915 | 1,121,720 | -0.08(-1.02%) |
Mar 18, 2010 | 7.863 | 8.019 | 7.819 | 7.996 | 947,883 | +0.13(+1.69%) |
Mar 17, 2010 | 7.906 | 7.923 | 7.816 | 7.863 | 1,087,121 | -0.07(-0.83%) |
Mar 16, 2010 | 7.890 | 8.011 | 7.739 | 7.929 | 920,893 | +0.04(+0.50%) |
Mar 15, 2010 | 7.851 | 8.099 | 7.756 | 7.890 | 1,578,641 | -0.14(-1.77%) |
Mar 12, 2010 | 8.021 | 8.103 | 7.872 | 8.032 | 982,538 | +0.02(+0.24%) |
Mar 11, 2010 | 8.099 | 8.125 | 7.979 | 8.012 | 872,445 | -0.15(-1.89%) |
Mar 10, 2010 | 8.119 | 8.263 | 8.119 | 8.167 | 1,046,743 | +0.08(+0.94%) |
Mar 09, 2010 | 7.819 | 8.119 | 7.805 | 8.090 | 1,933,461 | +0.25(+3.13%) |
Mar 08, 2010 | 7.856 | 7.917 | 7.744 | 7.845 | 739,122 | -0.05(-0.63%) |
Mar 05, 2010 | 7.888 | 7.919 | 7.822 | 7.895 | 1,086,193 | +0.02(+0.25%) |
Mar 04, 2010 | 7.856 | 7.893 | 7.774 | 7.875 | 1,082,186 | +0.01(+0.16%) |
Mar 03, 2010 | 7.913 | 7.938 | 7.749 | 7.863 | 1,161,726 | -0.05(-0.63%) |
Mar 02, 2010 | 7.788 | 7.959 | 7.765 | 7.913 | 2,323,380 | +0.15(+1.90%) |