Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.365 | 8.562 | 8.088 | 8.365 | 6,245,030 | +0.13(+1.52%) |
May 27, 2010 | 7.910 | 8.258 | 7.686 | 8.240 | 8,430,897 | +0.58(+7.58%) |
May 26, 2010 | 7.659 | 8.097 | 7.570 | 7.659 | 8,129 | -0.03(-0.35%) |
May 25, 2010 | 6.980 | 7.722 | 6.846 | 7.686 | 9,952 | +0.33(+4.50%) |
May 24, 2010 | 7.776 | 7.918 | 7.320 | 7.355 | 6,044,498 | -0.41(-5.29%) |
May 21, 2010 | 7.078 | 7.972 | 6.891 | 7.767 | 11,919,345 | +0.42(+5.72%) |
May 20, 2010 | 7.230 | 7.686 | 7.150 | 7.346 | 6,321 | -0.66(-8.26%) |
May 19, 2010 | 7.954 | 8.178 | 7.463 | 8.008 | 13,591,820 | +0.43(+5.66%) |
May 18, 2010 | 8.204 | 8.312 | 7.463 | 7.579 | 360 | -0.47(-5.88%) |
May 17, 2010 | 7.972 | 8.258 | 7.606 | 8.053 | 7,385,636 | +0.03(+0.33%) |
May 14, 2010 | 8.026 | 8.473 | 7.767 | 8.026 | 11,164,959 | -0.63(-7.33%) |
May 13, 2010 | 8.803 | 8.991 | 8.535 | 8.660 | 5,245,967 | -0.16(-1.82%) |
May 12, 2010 | 8.526 | 8.857 | 8.526 | 8.821 | 8,133,861 | +0.45(+5.34%) |
May 11, 2010 | 8.571 | 8.598 | 8.312 | 8.374 | 671 | -0.20(-2.29%) |
May 10, 2010 | 8.464 | 8.580 | 8.401 | 8.571 | 10,801,124 | +0.89(+11.64%) |
May 07, 2010 | 7.954 | 8.249 | 7.293 | 7.677 | 18,708,046 | +0.55(+7.64%) |
May 06, 2010 | 8.580 | 8.875 | 6.256 | 7.132 | 5,272 | -1.39(-16.26%) |
May 05, 2010 | 9.045 | 9.420 | 8.428 | 8.517 | 17,364,648 | -0.62(-6.75%) |
May 04, 2010 | 9.447 | 9.697 | 8.928 | 9.134 | 2,573 | -0.86(-8.59%) |
May 03, 2010 | 9.393 | 10.05 | 9.393 | 9.992 | 11,098,593 | +0.67(+7.19%) |
Apr 30, 2010 | 9.804 | 9.831 | 8.955 | 9.322 | 19,854,492 | -0.46(-4.66%) |
Apr 29, 2010 | 9.313 | 9.786 | 9.116 | 9.777 | 11,281,318 | +0.62(+6.73%) |
Apr 28, 2010 | 9.348 | 9.590 | 8.678 | 9.161 | 17,535,200 | -0.03(-0.29%) |
Apr 27, 2010 | 10.24 | 10.16 | 8.973 | 9.188 | 2,685 | -1.05(-10.30%) |
Apr 26, 2010 | 10.15 | 10.43 | 10.13 | 10.24 | 15,605,086 | +0.03(+0.26%) |
Apr 23, 2010 | 10.46 | 10.64 | 10.17 | 10.22 | 16,905,952 | -0.15(-1.47%) |
Apr 22, 2010 | 10.21 | 10.71 | 10.05 | 10.37 | 32,034,194 | +0.31(+3.11%) |
Apr 21, 2010 | 9.840 | 10.52 | 9.742 | 10.05 | 1,007 | +0.17(+1.72%) |
Apr 20, 2010 | 9.885 | 10.57 | 9.518 | 9.885 | 36,100,096 | -1.30(-11.59%) |
Apr 19, 2010 | 11.08 | 11.57 | 10.71 | 11.18 | 6,967,486 | -0.08(-0.71%) |
Apr 16, 2010 | 11.73 | 12.33 | 11.19 | 11.26 | 9,447,803 | -0.46(-3.96%) |
Apr 15, 2010 | 11.64 | 11.94 | 11.54 | 11.73 | 5,048,352 | +0.11(+0.92%) |
Apr 14, 2010 | 11.04 | 11.68 | 10.95 | 11.62 | 7,981,434 | +0.79(+7.26%) |
Apr 13, 2010 | 11.06 | 11.30 | 10.79 | 10.83 | 5,043,594 | -0.24(-2.18%) |
Apr 12, 2010 | 10.87 | 11.24 | 10.82 | 11.07 | 4,703,665 | +0.25(+2.31%) |
Apr 09, 2010 | 10.86 | 11.19 | 10.41 | 10.82 | 5,986,831 | +0.14(+1.34%) |
Apr 08, 2010 | 10.26 | 10.72 | 9.894 | 10.68 | 6,770,000 | +0.39(+3.82%) |
Apr 07, 2010 | 10.50 | 10.88 | 10.06 | 10.29 | 7,745,225 | -0.35(-3.28%) |
Apr 06, 2010 | 10.70 | 10.88 | 10.39 | 10.64 | 6,140,753 | -0.07(-0.67%) |
Apr 05, 2010 | 10.07 | 10.90 | 9.974 | 10.71 | 8,382,057 | +0.75(+7.54%) |
Apr 01, 2010 | 9.876 | 9.956 | 9.956 | 9.956 | 10,453,657 | +0.15(+1.55%) |
Mar 31, 2010 | 9.098 | 10.15 | 9.098 | 9.804 | 15,574,350 | +0.75(+8.29%) |
Mar 30, 2010 | 9.054 | 9.250 | 8.759 | 9.054 | 5,124,736 | +0.00(+0.00%) |
Mar 29, 2010 | 9.009 | 9.322 | 8.696 | 9.054 | 8,048,704 | +0.05(+0.60%) |
Mar 26, 2010 | 8.419 | 9.071 | 8.356 | 9.000 | 12,660,514 | +1.03(+12.89%) |
Mar 25, 2010 | 8.687 | 8.687 | 7.954 | 7.972 | 9,461,499 | -0.52(-6.11%) |
Mar 24, 2010 | 7.874 | 8.839 | 7.874 | 8.490 | 16,118,578 | +0.51(+6.38%) |
Mar 23, 2010 | 7.936 | 8.267 | 7.865 | 7.981 | 7,227,516 | +0.13(+1.71%) |
Mar 22, 2010 | 7.445 | 7.874 | 7.418 | 7.847 | 3,266,940 | +0.29(+3.78%) |
Mar 19, 2010 | 7.597 | 7.659 | 7.329 | 7.561 | 4,728,631 | -0.03(-0.35%) |
Mar 18, 2010 | 7.579 | 7.740 | 7.472 | 7.588 | 3,269,409 | +0.04(+0.47%) |
Mar 17, 2010 | 7.588 | 7.793 | 7.516 | 7.552 | 3,974,680 | -0.04(-0.47%) |
Mar 16, 2010 | 7.346 | 7.659 | 7.186 | 7.588 | 3,739,194 | +0.26(+3.54%) |
Mar 15, 2010 | 7.221 | 7.382 | 7.186 | 7.329 | 2,802,049 | -0.19(-2.50%) |
Mar 12, 2010 | 7.722 | 7.749 | 7.418 | 7.516 | 2,236,820 | -0.13(-1.75%) |
Mar 11, 2010 | 7.641 | 7.767 | 7.463 | 7.650 | 4,296,787 | -0.02(-0.23%) |
Mar 10, 2010 | 7.722 | 8.088 | 7.507 | 7.668 | 7,549,870 | +0.09(+1.18%) |
Mar 09, 2010 | 7.320 | 7.633 | 7.239 | 7.579 | 6,968,784 | +0.23(+3.16%) |
Mar 08, 2010 | 7.373 | 7.597 | 7.311 | 7.346 | 2,763,335 | -0.09(-1.20%) |
Mar 05, 2010 | 7.195 | 7.507 | 7.141 | 7.436 | 4,431,731 | +0.29(+4.00%) |
Mar 04, 2010 | 6.980 | 7.168 | 6.935 | 7.150 | 3,070,640 | +0.19(+2.70%) |
Mar 03, 2010 | 7.087 | 7.177 | 6.909 | 6.962 | 3,151,321 | -0.13(-1.77%) |
Mar 02, 2010 | 6.900 | 7.159 | 6.855 | 7.087 | 4,695,310 | +0.29(+4.34%) |