Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.874 | 9.064 | 8.546 | 8.874 | 14,339,873 | +0.22(+2.59%) |
May 27, 2010 | 8.019 | 8.710 | 7.950 | 8.649 | 10,223,321 | +0.89(+11.46%) |
May 26, 2010 | 7.760 | 7.968 | 7.622 | 7.760 | 4,018 | +0.25(+3.33%) |
May 25, 2010 | 6.932 | 7.527 | 6.612 | 7.510 | 5,908 | +0.36(+5.07%) |
May 24, 2010 | 7.648 | 7.821 | 7.130 | 7.147 | 6,647,294 | -0.50(-6.55%) |
May 21, 2010 | 7.061 | 7.873 | 7.061 | 7.648 | 10,224,649 | +0.28(+3.87%) |
May 20, 2010 | 7.432 | 7.821 | 7.337 | 7.363 | 5,502 | -0.98(-11.77%) |
May 19, 2010 | 8.104 | 8.561 | 7.827 | 8.345 | 11,018,676 | +0.23(+2.87%) |
May 18, 2010 | 8.777 | 8.803 | 8.000 | 8.112 | 4,635 | -0.41(-4.76%) |
May 17, 2010 | 8.475 | 8.785 | 8.078 | 8.518 | 7,036,780 | +0.04(+0.51%) |
May 14, 2010 | 8.475 | 8.803 | 8.250 | 8.475 | 7,405,789 | -0.41(-4.66%) |
May 13, 2010 | 9.053 | 9.450 | 8.794 | 8.889 | 7,842,753 | +0.01(+0.15%) |
May 12, 2010 | 8.734 | 9.027 | 8.587 | 8.876 | 8,724,411 | +0.39(+4.63%) |
May 11, 2010 | 8.708 | 8.872 | 8.440 | 8.483 | 5,098 | -0.37(-4.19%) |
May 10, 2010 | 8.850 | 8.975 | 8.742 | 8.854 | 14,846,293 | +0.74(+9.15%) |
May 07, 2010 | 8.785 | 8.880 | 7.940 | 8.112 | 23,279,104 | -0.38(-4.47%) |
May 06, 2010 | 8.483 | 9.605 | 0.0086 | 8.492 | 15,008 | -1.65(-16.26%) |
May 05, 2010 | 10.32 | 10.68 | 9.666 | 10.14 | 14,234,411 | -0.93(-8.42%) |
May 04, 2010 | 11.37 | 11.52 | 10.93 | 11.07 | 9,130 | -1.55(-12.30%) |
May 03, 2010 | 12.34 | 12.83 | 12.34 | 12.63 | 4,121,172 | +0.38(+3.10%) |
Apr 30, 2010 | 13.24 | 13.50 | 12.21 | 12.25 | 3,583,462 | -1.03(-7.74%) |
Apr 29, 2010 | 12.89 | 13.59 | 12.25 | 13.27 | 7,649,013 | +0.57(+4.48%) |
Apr 28, 2010 | 13.83 | 14.24 | 12.69 | 12.70 | 9,239,448 | -0.94(-6.89%) |
Apr 27, 2010 | 15.12 | 15.45 | 13.59 | 13.64 | 2,578 | -1.58(-10.37%) |
Apr 26, 2010 | 15.45 | 15.60 | 15.15 | 15.22 | 4,044,769 | -0.60(-3.76%) |
Apr 23, 2010 | 15.34 | 16.12 | 15.34 | 15.82 | 4,335,876 | +0.58(+3.79%) |
Apr 22, 2010 | 15.24 | 15.78 | 14.83 | 15.24 | 4,069,751 | +0.06(+0.40%) |
Apr 21, 2010 | 14.65 | 15.51 | 14.58 | 15.18 | 4,739,883 | +0.60(+4.08%) |
Apr 20, 2010 | 14.68 | 15.04 | 13.96 | 14.58 | 347 | -0.61(-4.03%) |
Apr 19, 2010 | 15.31 | 15.96 | 14.64 | 15.20 | 5,016,879 | -0.24(-1.57%) |
Apr 16, 2010 | 15.57 | 15.93 | 15.12 | 15.44 | 6,608,797 | -0.22(-1.38%) |
Apr 15, 2010 | 15.49 | 15.92 | 15.28 | 15.65 | 3,420,935 | +0.18(+1.17%) |
Apr 14, 2010 | 14.41 | 15.53 | 14.28 | 15.47 | 5,645,610 | +1.42(+10.13%) |
Apr 13, 2010 | 14.43 | 14.62 | 13.95 | 14.05 | 4,062,676 | -0.37(-2.57%) |
Apr 12, 2010 | 14.33 | 14.75 | 14.16 | 14.42 | 3,520,025 | +0.04(+0.30%) |
Apr 09, 2010 | 14.69 | 14.80 | 14.12 | 14.38 | 3,463,831 | +0.16(+1.15%) |
Apr 08, 2010 | 13.66 | 14.34 | 13.60 | 14.21 | 4,627,927 | +0.27(+1.92%) |
Apr 07, 2010 | 14.40 | 14.82 | 13.80 | 13.95 | 5,682,534 | -0.59(-4.04%) |
Apr 06, 2010 | 14.81 | 14.91 | 14.41 | 14.53 | 4,877,938 | -0.18(-1.23%) |
Apr 05, 2010 | 14.34 | 14.89 | 14.25 | 14.71 | 5,685,286 | +0.58(+4.09%) |
Apr 01, 2010 | 13.73 | 14.14 | 14.14 | 14.14 | 9,593,106 | +0.64(+4.73%) |
Mar 31, 2010 | 12.71 | 13.79 | 12.68 | 13.50 | 11,431,426 | +0.89(+7.05%) |
Mar 30, 2010 | 12.41 | 12.67 | 12.11 | 12.61 | 4,980,196 | +0.26(+2.10%) |
Mar 29, 2010 | 12.13 | 12.51 | 11.88 | 12.35 | 4,932,500 | +0.30(+2.51%) |
Mar 26, 2010 | 11.83 | 12.65 | 11.75 | 12.05 | 8,183,792 | +0.75(+6.65%) |
Mar 25, 2010 | 12.38 | 13.03 | 11.17 | 11.30 | 13,286,421 | -1.23(-9.85%) |
Mar 24, 2010 | 10.20 | 12.73 | 10.16 | 12.53 | 24,189,816 | +2.27(+22.12%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.11 | 10.26 | 5,158,910 | +0.26(+2.59%) |
Mar 22, 2010 | 9.605 | 10.00 | 9.381 | 10.00 | 2,110,685 | +0.24(+2.48%) |
Mar 19, 2010 | 10.22 | 10.27 | 9.726 | 9.760 | 3,027,045 | -0.35(-3.42%) |
Mar 18, 2010 | 10.24 | 10.36 | 10.06 | 10.11 | 2,021,589 | -0.01(-0.09%) |
Mar 17, 2010 | 10.00 | 10.28 | 9.924 | 10.11 | 2,333,913 | +0.22(+2.27%) |
Mar 16, 2010 | 9.674 | 9.959 | 9.510 | 9.890 | 2,283,538 | +0.17(+1.78%) |
Mar 15, 2010 | 9.510 | 9.812 | 9.502 | 9.717 | 2,979,164 | -0.26(-2.60%) |
Mar 12, 2010 | 10.15 | 10.27 | 9.666 | 9.976 | 3,609,010 | -0.08(-0.77%) |
Mar 11, 2010 | 9.812 | 10.17 | 9.433 | 10.05 | 4,072,530 | +0.06(+0.60%) |
Mar 10, 2010 | 9.812 | 10.40 | 9.735 | 9.993 | 6,174,307 | +0.41(+4.23%) |
Mar 09, 2010 | 9.200 | 9.786 | 9.148 | 9.588 | 5,504,271 | +0.35(+3.83%) |
Mar 08, 2010 | 9.148 | 9.735 | 9.148 | 9.234 | 4,180,358 | +0.15(+1.61%) |
Mar 05, 2010 | 8.872 | 9.221 | 8.872 | 9.087 | 4,128,399 | +0.31(+3.54%) |
Mar 04, 2010 | 8.923 | 8.967 | 8.716 | 8.777 | 3,025,142 | -0.09(-1.07%) |
Mar 03, 2010 | 8.975 | 9.130 | 8.768 | 8.872 | 2,583,832 | -0.06(-0.68%) |
Mar 02, 2010 | 8.682 | 9.182 | 8.682 | 8.932 | 3,310,117 | +0.35(+4.02%) |