Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.804 | 8.993 | 8.479 | 8.804 | 14,452,917 | +0.22(+2.59%) |
May 27, 2010 | 7.957 | 8.642 | 7.888 | 8.582 | 10,303,914 | +0.88(+11.46%) |
May 26, 2010 | 7.700 | 7.905 | 7.563 | 7.700 | 4,050 | +0.25(+3.33%) |
May 25, 2010 | 6.877 | 7.468 | 6.561 | 7.451 | 5,954 | +0.36(+5.07%) |
May 24, 2010 | 7.588 | 7.760 | 7.074 | 7.092 | 6,699,696 | -0.50(-6.55%) |
May 21, 2010 | 7.006 | 7.811 | 7.006 | 7.588 | 10,305,252 | +0.28(+3.87%) |
May 20, 2010 | 7.374 | 7.760 | 7.280 | 7.306 | 5,546 | -0.97(-11.77%) |
May 19, 2010 | 8.040 | 8.494 | 7.766 | 8.280 | 11,105,539 | +0.23(+2.87%) |
May 18, 2010 | 8.708 | 8.734 | 7.937 | 8.049 | 4,671 | -0.40(-4.76%) |
May 17, 2010 | 8.408 | 8.717 | 8.014 | 8.451 | 7,092,253 | +0.04(+0.51%) |
May 14, 2010 | 8.408 | 8.734 | 8.186 | 8.408 | 7,464,171 | -0.41(-4.66%) |
May 13, 2010 | 8.982 | 9.376 | 8.725 | 8.819 | 7,904,580 | +0.01(+0.15%) |
May 12, 2010 | 8.665 | 8.956 | 8.520 | 8.806 | 8,793,189 | +0.39(+4.63%) |
May 11, 2010 | 8.640 | 8.802 | 8.374 | 8.417 | 5,138 | -0.37(-4.19%) |
May 10, 2010 | 8.781 | 8.905 | 8.674 | 8.785 | 14,963,331 | +0.74(+9.15%) |
May 07, 2010 | 8.717 | 8.811 | 7.877 | 8.049 | 23,462,620 | -0.38(-4.47%) |
May 06, 2010 | 8.417 | 9.530 | 0.0086 | 8.425 | 15,126 | -1.64(-16.26%) |
May 05, 2010 | 10.24 | 10.60 | 9.590 | 10.06 | 14,346,626 | -0.92(-8.42%) |
May 04, 2010 | 11.28 | 11.43 | 10.85 | 10.99 | 9,202 | -1.54(-12.30%) |
May 03, 2010 | 12.24 | 12.73 | 12.24 | 12.53 | 4,153,660 | +0.38(+3.10%) |
Apr 30, 2010 | 13.13 | 13.39 | 12.12 | 12.15 | 3,611,711 | -1.02(-7.74%) |
Apr 29, 2010 | 12.79 | 13.49 | 12.16 | 13.17 | 7,709,312 | +0.57(+4.48%) |
Apr 28, 2010 | 13.73 | 14.13 | 12.59 | 12.60 | 9,312,286 | -0.93(-6.89%) |
Apr 27, 2010 | 15.00 | 15.33 | 13.49 | 13.54 | 2,598 | -1.57(-10.37%) |
Apr 26, 2010 | 15.33 | 15.48 | 15.03 | 15.10 | 4,076,656 | -0.59(-3.76%) |
Apr 23, 2010 | 15.22 | 15.99 | 15.22 | 15.70 | 4,370,057 | +0.57(+3.79%) |
Apr 22, 2010 | 15.12 | 15.66 | 14.71 | 15.12 | 4,101,834 | +0.06(+0.40%) |
Apr 21, 2010 | 14.54 | 15.39 | 14.47 | 15.06 | 4,777,249 | +0.59(+4.08%) |
Apr 20, 2010 | 14.56 | 14.92 | 13.85 | 14.47 | 350 | -0.61(-4.03%) |
Apr 19, 2010 | 15.19 | 15.83 | 14.52 | 15.08 | 5,056,428 | -0.24(-1.56%) |
Apr 16, 2010 | 15.45 | 15.81 | 15.00 | 15.32 | 6,660,896 | -0.21(-1.38%) |
Apr 15, 2010 | 15.37 | 15.80 | 15.16 | 15.53 | 3,447,903 | +0.18(+1.17%) |
Apr 14, 2010 | 14.30 | 15.41 | 14.17 | 15.35 | 5,690,116 | +1.41(+10.14%) |
Apr 13, 2010 | 14.32 | 14.50 | 13.84 | 13.94 | 4,094,703 | -0.37(-2.57%) |
Apr 12, 2010 | 14.21 | 14.63 | 14.05 | 14.31 | 3,547,774 | +0.04(+0.30%) |
Apr 09, 2010 | 14.57 | 14.68 | 14.01 | 14.27 | 3,491,137 | +0.16(+1.15%) |
Apr 08, 2010 | 13.55 | 14.23 | 13.49 | 14.10 | 4,664,411 | +0.27(+1.92%) |
Apr 07, 2010 | 14.29 | 14.70 | 13.69 | 13.84 | 5,727,331 | -0.58(-4.04%) |
Apr 06, 2010 | 14.69 | 14.80 | 14.30 | 14.42 | 4,916,392 | -0.18(-1.23%) |
Apr 05, 2010 | 14.23 | 14.77 | 14.14 | 14.60 | 5,730,105 | +0.57(+4.09%) |
Apr 01, 2010 | 13.62 | 14.03 | 14.03 | 14.03 | 9,668,732 | +0.63(+4.73%) |
Mar 31, 2010 | 12.61 | 13.68 | 12.58 | 13.39 | 11,521,543 | +0.88(+7.05%) |
Mar 30, 2010 | 12.31 | 12.57 | 12.01 | 12.51 | 5,019,456 | +0.26(+2.10%) |
Mar 29, 2010 | 12.04 | 12.42 | 11.79 | 12.25 | 4,971,385 | +0.30(+2.51%) |
Mar 26, 2010 | 11.74 | 12.55 | 11.65 | 11.95 | 8,248,308 | +0.75(+6.65%) |
Mar 25, 2010 | 12.29 | 12.93 | 11.08 | 11.21 | 13,391,162 | -1.22(-9.85%) |
Mar 24, 2010 | 10.12 | 12.63 | 10.08 | 12.43 | 24,380,512 | +2.25(+22.12%) |
Mar 23, 2010 | 10.10 | 10.45 | 10.03 | 10.18 | 5,199,579 | +0.26(+2.59%) |
Mar 22, 2010 | 9.530 | 9.924 | 9.307 | 9.924 | 2,127,324 | +0.24(+2.48%) |
Mar 19, 2010 | 10.14 | 10.19 | 9.650 | 9.684 | 3,050,908 | -0.34(-3.42%) |
Mar 18, 2010 | 10.16 | 10.27 | 9.984 | 10.03 | 2,037,526 | -0.01(-0.09%) |
Mar 17, 2010 | 9.924 | 10.20 | 9.847 | 10.04 | 2,352,312 | +0.22(+2.27%) |
Mar 16, 2010 | 9.598 | 9.881 | 9.436 | 9.813 | 2,301,540 | +0.17(+1.78%) |
Mar 15, 2010 | 9.436 | 9.736 | 9.427 | 9.641 | 3,002,650 | -0.26(-2.60%) |
Mar 12, 2010 | 10.07 | 10.19 | 9.590 | 9.898 | 3,637,461 | -0.08(-0.77%) |
Mar 11, 2010 | 9.736 | 10.09 | 9.359 | 9.975 | 4,104,635 | +0.06(+0.60%) |
Mar 10, 2010 | 9.736 | 10.32 | 9.658 | 9.915 | 6,222,981 | +0.40(+4.23%) |
Mar 09, 2010 | 9.128 | 9.710 | 9.076 | 9.513 | 5,547,663 | +0.35(+3.83%) |
Mar 08, 2010 | 9.076 | 9.658 | 9.076 | 9.162 | 4,213,313 | +0.15(+1.61%) |
Mar 05, 2010 | 8.802 | 9.149 | 8.802 | 9.016 | 4,160,945 | +0.31(+3.54%) |
Mar 04, 2010 | 8.854 | 8.896 | 8.648 | 8.708 | 3,048,990 | -0.09(-1.07%) |
Mar 03, 2010 | 8.905 | 9.059 | 8.699 | 8.802 | 2,604,201 | -0.06(-0.68%) |
Mar 02, 2010 | 8.614 | 9.110 | 8.614 | 8.862 | 3,336,212 | +0.34(+4.02%) |