Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.000 | 8.291 | 7.931 | 8.000 | 44,394,824 | -0.32(-3.87%) |
May 27, 2010 | 7.992 | 8.323 | 7.890 | 8.322 | 43,601,556 | +0.67(+8.82%) |
May 26, 2010 | 7.987 | 8.020 | 7.573 | 7.647 | 60,317 | -0.07(-0.96%) |
May 25, 2010 | 7.212 | 7.735 | 7.119 | 7.721 | 60,260 | +0.09(+1.19%) |
May 24, 2010 | 8.124 | 8.125 | 7.612 | 7.631 | 47,813,684 | -0.39(-4.88%) |
May 21, 2010 | 7.265 | 8.075 | 7.263 | 8.022 | 67,801,552 | +0.48(+6.31%) |
May 20, 2010 | 7.994 | 8.051 | 7.536 | 7.545 | 26,346 | -0.75(-9.00%) |
May 19, 2010 | 8.138 | 8.488 | 7.990 | 8.291 | 70,703,536 | -0.00(-0.03%) |
May 18, 2010 | 8.976 | 8.978 | 8.175 | 8.294 | 64,241 | -0.50(-5.64%) |
May 17, 2010 | 8.774 | 8.950 | 8.388 | 8.790 | 41,742,960 | -0.01(-0.13%) |
May 14, 2010 | 8.801 | 9.082 | 8.610 | 8.801 | 45,070,704 | -0.51(-5.52%) |
May 13, 2010 | 9.566 | 9.608 | 9.312 | 9.315 | 44,327,160 | -0.28(-2.94%) |
May 12, 2010 | 9.480 | 9.613 | 9.358 | 9.597 | 43,818,092 | +0.24(+2.55%) |
May 11, 2010 | 9.520 | 9.628 | 9.300 | 9.358 | 1,431 | -0.07(-0.76%) |
May 10, 2010 | 9.370 | 9.432 | 9.149 | 9.430 | 54,713,808 | +0.93(+10.93%) |
May 07, 2010 | 8.744 | 9.032 | 8.266 | 8.501 | 75,778,896 | -0.25(-2.84%) |
May 06, 2010 | 8.752 | 9.749 | 6.984 | 8.749 | 652,842 | -0.57(-6.13%) |
May 05, 2010 | 9.498 | 9.815 | 9.321 | 9.321 | 59,982,624 | -0.33(-3.39%) |
May 04, 2010 | 9.904 | 9.932 | 9.522 | 9.647 | 1,603 | -0.50(-4.97%) |
May 03, 2010 | 9.997 | 10.21 | 9.925 | 10.15 | 19,961,474 | +0.33(+3.40%) |
Apr 30, 2010 | 10.22 | 10.30 | 9.811 | 9.818 | 30,258,580 | -0.51(-4.96%) |
Apr 29, 2010 | 10.09 | 10.41 | 10.04 | 10.33 | 30,416,644 | +0.46(+4.61%) |
Apr 28, 2010 | 9.899 | 10.03 | 9.734 | 9.875 | 45,575,676 | +0.21(+2.18%) |
Apr 27, 2010 | 10.12 | 10.32 | 9.624 | 9.664 | 23,540 | -0.63(-6.14%) |
Apr 26, 2010 | 10.62 | 10.62 | 10.28 | 10.30 | 20,828,224 | -0.33(-3.10%) |
Apr 23, 2010 | 10.57 | 10.67 | 10.45 | 10.63 | 23,333,062 | +0.10(+0.91%) |
Apr 22, 2010 | 10.20 | 10.57 | 10.11 | 10.53 | 49,088,012 | +0.15(+1.48%) |
Apr 21, 2010 | 10.46 | 10.62 | 10.17 | 10.38 | 16,352 | -0.06(-0.56%) |
Apr 20, 2010 | 10.32 | 10.45 | 10.20 | 10.44 | 27,570 | +0.26(+2.58%) |
Apr 19, 2010 | 9.784 | 10.22 | 9.776 | 10.17 | 57,108,300 | +0.16(+1.65%) |
Apr 16, 2010 | 10.61 | 10.64 | 9.740 | 10.01 | 108,693,424 | -0.70(-6.55%) |