Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.320 | 8.515 | 8.044 | 8.320 | 6,279,124 | +0.12(+1.52%) |
May 27, 2010 | 7.867 | 8.213 | 7.644 | 8.195 | 8,476,924 | +0.58(+7.58%) |
May 26, 2010 | 7.618 | 8.053 | 7.529 | 7.618 | 8,174 | -0.03(-0.35%) |
May 25, 2010 | 6.942 | 7.680 | 6.809 | 7.644 | 10,006 | +0.33(+4.50%) |
May 24, 2010 | 7.733 | 7.875 | 7.280 | 7.316 | 6,077,496 | -0.41(-5.29%) |
May 21, 2010 | 7.040 | 7.929 | 6.853 | 7.724 | 11,984,416 | +0.42(+5.72%) |
May 20, 2010 | 7.191 | 7.644 | 7.111 | 7.307 | 6,356 | -0.66(-8.26%) |
May 19, 2010 | 7.911 | 8.133 | 7.422 | 7.964 | 13,666,022 | +0.43(+5.66%) |
May 18, 2010 | 8.160 | 8.267 | 7.422 | 7.538 | 362 | -0.47(-5.88%) |
May 17, 2010 | 7.929 | 8.213 | 7.564 | 8.009 | 7,425,956 | +0.03(+0.33%) |
May 14, 2010 | 7.982 | 8.427 | 7.724 | 7.982 | 11,225,912 | -0.63(-7.33%) |
May 13, 2010 | 8.755 | 8.942 | 8.489 | 8.613 | 5,274,606 | -0.16(-1.82%) |
May 12, 2010 | 8.480 | 8.809 | 8.480 | 8.773 | 8,178,266 | +0.44(+5.34%) |
May 11, 2010 | 8.524 | 8.551 | 8.267 | 8.329 | 675 | -0.20(-2.29%) |
May 10, 2010 | 8.418 | 8.533 | 8.355 | 8.524 | 10,860,091 | +0.89(+11.64%) |
May 07, 2010 | 7.911 | 8.204 | 7.253 | 7.636 | 18,810,178 | +0.54(+7.64%) |
May 06, 2010 | 8.533 | 8.827 | 6.222 | 7.093 | 5,301 | -1.38(-16.26%) |
May 05, 2010 | 8.995 | 9.369 | 8.382 | 8.471 | 17,459,446 | -0.61(-6.75%) |
May 04, 2010 | 9.395 | 9.644 | 8.880 | 9.084 | 2,587 | -0.85(-8.59%) |
May 03, 2010 | 9.342 | 9.991 | 9.342 | 9.938 | 11,159,183 | +0.67(+7.19%) |
Apr 30, 2010 | 9.751 | 9.778 | 8.907 | 9.271 | 19,962,882 | -0.45(-4.66%) |
Apr 29, 2010 | 9.262 | 9.733 | 9.067 | 9.724 | 11,342,906 | +0.61(+6.73%) |
Apr 28, 2010 | 9.298 | 9.538 | 8.631 | 9.111 | 17,630,930 | -0.03(-0.29%) |
Apr 27, 2010 | 10.19 | 10.11 | 8.924 | 9.138 | 2,700 | -1.05(-10.30%) |
Apr 26, 2010 | 10.10 | 10.37 | 10.07 | 10.19 | 15,690,278 | +0.03(+0.26%) |
Apr 23, 2010 | 10.40 | 10.58 | 10.12 | 10.16 | 16,998,246 | -0.15(-1.47%) |
Apr 22, 2010 | 10.15 | 10.65 | 10.000 | 10.31 | 32,209,078 | +0.31(+3.11%) |
Apr 21, 2010 | 9.787 | 10.46 | 9.689 | 10.000 | 1,012 | +0.17(+1.72%) |
Apr 20, 2010 | 9.831 | 10.52 | 9.467 | 9.831 | 36,297,176 | -1.29(-11.59%) |
Apr 19, 2010 | 11.02 | 11.51 | 10.65 | 11.12 | 7,005,523 | -0.08(-0.71%) |
Apr 16, 2010 | 11.66 | 12.27 | 11.13 | 11.20 | 9,499,381 | -0.46(-3.96%) |
Apr 15, 2010 | 11.57 | 11.88 | 11.48 | 11.66 | 5,075,913 | +0.11(+0.92%) |
Apr 14, 2010 | 10.98 | 11.62 | 10.89 | 11.56 | 8,025,007 | +0.78(+7.26%) |
Apr 13, 2010 | 11.00 | 11.24 | 10.73 | 10.77 | 5,071,128 | -0.24(-2.18%) |
Apr 12, 2010 | 10.81 | 11.18 | 10.76 | 11.01 | 4,729,344 | +0.25(+2.31%) |
Apr 09, 2010 | 10.80 | 11.13 | 10.36 | 10.76 | 6,019,514 | +0.14(+1.34%) |
Apr 08, 2010 | 10.20 | 10.67 | 9.840 | 10.62 | 6,806,959 | +0.39(+3.82%) |
Apr 07, 2010 | 10.44 | 10.82 | 10.01 | 10.23 | 7,787,509 | -0.35(-3.28%) |
Apr 06, 2010 | 10.64 | 10.82 | 10.33 | 10.58 | 6,174,277 | -0.07(-0.67%) |
Apr 05, 2010 | 10.02 | 10.84 | 9.920 | 10.65 | 8,427,817 | +0.75(+7.54%) |
Apr 01, 2010 | 9.822 | 9.902 | 9.902 | 9.902 | 10,510,726 | +0.15(+1.55%) |
Mar 31, 2010 | 9.049 | 10.10 | 9.049 | 9.751 | 15,659,374 | +0.75(+8.29%) |
Mar 30, 2010 | 9.004 | 9.200 | 8.711 | 9.004 | 5,152,714 | +0.00(+0.00%) |
Mar 29, 2010 | 8.960 | 9.271 | 8.649 | 9.004 | 8,092,645 | +0.05(+0.60%) |
Mar 26, 2010 | 8.373 | 9.022 | 8.311 | 8.951 | 12,729,631 | +1.02(+12.89%) |
Mar 25, 2010 | 8.640 | 8.640 | 7.911 | 7.929 | 9,513,152 | -0.52(-6.11%) |
Mar 24, 2010 | 7.831 | 8.791 | 7.831 | 8.444 | 16,206,574 | +0.51(+6.38%) |
Mar 23, 2010 | 7.893 | 8.222 | 7.822 | 7.938 | 7,266,973 | +0.13(+1.71%) |
Mar 22, 2010 | 7.404 | 7.831 | 7.378 | 7.804 | 3,284,775 | +0.28(+3.78%) |
Mar 19, 2010 | 7.556 | 7.618 | 7.289 | 7.520 | 4,754,446 | -0.03(-0.35%) |
Mar 18, 2010 | 7.538 | 7.698 | 7.431 | 7.547 | 3,287,258 | +0.04(+0.47%) |
Mar 17, 2010 | 7.547 | 7.751 | 7.476 | 7.511 | 3,996,378 | -0.04(-0.47%) |
Mar 16, 2010 | 7.307 | 7.618 | 7.147 | 7.547 | 3,759,607 | +0.26(+3.54%) |
Mar 15, 2010 | 7.182 | 7.342 | 7.147 | 7.289 | 2,817,346 | -0.19(-2.50%) |
Mar 12, 2010 | 7.680 | 7.707 | 7.378 | 7.476 | 2,249,032 | -0.13(-1.75%) |
Mar 11, 2010 | 7.600 | 7.724 | 7.422 | 7.609 | 4,320,245 | -0.02(-0.23%) |
Mar 10, 2010 | 7.680 | 8.044 | 7.467 | 7.627 | 7,591,087 | +0.09(+1.18%) |
Mar 09, 2010 | 7.280 | 7.591 | 7.200 | 7.538 | 7,006,828 | +0.23(+3.16%) |
Mar 08, 2010 | 7.333 | 7.556 | 7.271 | 7.307 | 2,778,421 | -0.09(-1.20%) |
Mar 05, 2010 | 7.155 | 7.467 | 7.102 | 7.396 | 4,455,925 | +0.28(+4.00%) |
Mar 04, 2010 | 6.942 | 7.129 | 6.898 | 7.111 | 3,087,403 | +0.19(+2.70%) |
Mar 03, 2010 | 7.049 | 7.138 | 6.871 | 6.924 | 3,168,525 | -0.12(-1.77%) |
Mar 02, 2010 | 6.862 | 7.120 | 6.818 | 7.049 | 4,720,943 | +0.29(+4.34%) |