Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.849 | 7.983 | 7.744 | 7.849 | 14,489,700 | -0.03(-0.37%) |
May 27, 2010 | 7.639 | 7.878 | 7.534 | 7.878 | 14,711,588 | +0.45(+6.04%) |
May 26, 2010 | 7.633 | 7.779 | 7.306 | 7.429 | 24,878 | +0.01(+0.08%) |
May 25, 2010 | 7.050 | 7.429 | 7.026 | 7.423 | 94,257 | -0.02(-0.31%) |
May 24, 2010 | 7.569 | 7.714 | 7.435 | 7.446 | 12,576,000 | -0.09(-1.24%) |
May 21, 2010 | 7.026 | 7.551 | 7.021 | 7.540 | 22,048,268 | +0.40(+5.64%) |
May 20, 2010 | 7.028 | 7.347 | 6.997 | 7.137 | 10,178 | -0.47(-6.21%) |
May 19, 2010 | 7.452 | 7.679 | 7.359 | 7.610 | 18,343,766 | -0.16(-2.03%) |
May 18, 2010 | 8.315 | 8.857 | 7.679 | 7.767 | 599,212 | -0.28(-3.52%) |
May 17, 2010 | 8.230 | 8.294 | 7.835 | 8.050 | 14,565,339 | -0.32(-3.81%) |
May 14, 2010 | 8.369 | 8.544 | 8.137 | 8.369 | 17,760,386 | -0.29(-3.35%) |
May 13, 2010 | 8.956 | 8.956 | 8.654 | 8.660 | 12,419,125 | -0.10(-1.13%) |
May 12, 2010 | 8.723 | 8.805 | 8.619 | 8.758 | 10,549,838 | +0.12(+1.34%) |
May 11, 2010 | 8.886 | 8.903 | 8.625 | 8.642 | 83,171 | -0.19(-2.17%) |
May 10, 2010 | 8.781 | 8.845 | 8.738 | 8.834 | 16,288,914 | +0.61(+7.41%) |
May 07, 2010 | 8.259 | 8.485 | 7.917 | 8.224 | 27,705,756 | -0.18(-2.14%) |
May 06, 2010 | 8.781 | 8.973 | 7.632 | 8.404 | 27,391,028 | -0.10(-1.16%) |
May 05, 2010 | 8.747 | 9.019 | 8.497 | 8.503 | 16,890,912 | -0.34(-3.87%) |
May 04, 2010 | 9.228 | 9.228 | 8.764 | 8.845 | 19,520,790 | -0.56(-5.98%) |
May 03, 2010 | 9.559 | 9.617 | 9.298 | 9.408 | 9,436,799 | -0.11(-1.16%) |
Apr 30, 2010 | 9.687 | 9.757 | 9.519 | 9.519 | 9,050,667 | -0.21(-2.21%) |
Apr 29, 2010 | 9.635 | 9.786 | 9.582 | 9.733 | 10,220,429 | +0.22(+2.32%) |
Apr 28, 2010 | 9.548 | 9.664 | 9.321 | 9.513 | 10,948,477 | +0.05(+0.49%) |
Apr 27, 2010 | 9.832 | 9.896 | 9.455 | 9.466 | 16,245,647 | -0.64(-6.32%) |
Apr 26, 2010 | 10.13 | 10.20 | 10.06 | 10.10 | 11,813,761 | +0.08(+0.75%) |
Apr 23, 2010 | 9.768 | 10.06 | 9.722 | 10.03 | 11,408,509 | +0.23(+2.31%) |
Apr 22, 2010 | 9.461 | 9.832 | 9.373 | 9.803 | 13,530,888 | +0.23(+2.43%) |
Apr 21, 2010 | 9.780 | 9.832 | 9.408 | 9.571 | 29,979 | -0.13(-1.38%) |
Apr 20, 2010 | 9.768 | 9.838 | 9.617 | 9.704 | 6,181 | -0.02(-0.24%) |
Apr 19, 2010 | 9.791 | 9.861 | 9.530 | 9.728 | 11,436,554 | -0.17(-1.70%) |
Apr 16, 2010 | 9.983 | 10.09 | 9.692 | 9.896 | 12,488,717 | -0.25(-2.46%) |
Apr 15, 2010 | 10.20 | 10.39 | 10.11 | 10.15 | 6,901,687 | -0.23(-2.24%) |
Apr 14, 2010 | 10.37 | 10.40 | 10.22 | 10.38 | 6,379,681 | +0.12(+1.19%) |
Apr 13, 2010 | 10.17 | 10.31 | 10.07 | 10.26 | 9,164,899 | -0.04(-0.39%) |
Apr 12, 2010 | 10.38 | 10.39 | 10.26 | 10.30 | 10,001,229 | -0.12(-1.17%) |
Apr 09, 2010 | 10.37 | 10.44 | 10.29 | 10.42 | 10,627,421 | +0.09(+0.90%) |
Apr 08, 2010 | 10.04 | 10.38 | 9.936 | 10.33 | 12,905,836 | +0.16(+1.54%) |
Apr 07, 2010 | 10.30 | 10.32 | 10.04 | 10.17 | 21,704,390 | -0.15(-1.41%) |
Apr 06, 2010 | 9.925 | 10.42 | 9.902 | 10.31 | 20,281,464 | +0.30(+3.02%) |
Apr 05, 2010 | 9.919 | 10.09 | 9.847 | 10.01 | 12,010,573 | +0.20(+2.01%) |
Apr 01, 2010 | 9.675 | 9.815 | 9.815 | 9.815 | 15,321,435 | +0.35(+3.74%) |
Mar 31, 2010 | 9.333 | 9.490 | 9.310 | 9.461 | 12,056,394 | +0.11(+1.18%) |
Mar 30, 2010 | 9.339 | 9.403 | 9.194 | 9.350 | 15,129,494 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.194 | 16,398,432 | +0.52(+6.02%) |
Mar 26, 2010 | 8.538 | 8.694 | 8.456 | 8.671 | 15,608,248 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.840 | 8.468 | 8.503 | 12,738,517 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.567 | 8.671 | 12,938,873 | -0.19(-2.10%) |
Mar 23, 2010 | 8.805 | 8.944 | 8.752 | 8.857 | 12,480,061 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.602 | 8.741 | 17,738,962 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.101 | 8.799 | 8.851 | 14,279,934 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,139,972 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.362 | 9.112 | 9.159 | 10,204,600 | -0.05(-0.50%) |
Mar 16, 2010 | 9.078 | 9.234 | 8.985 | 9.205 | 8,198,890 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.014 | 5,924,769 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,325 | -0.06(-0.70%) |
Mar 11, 2010 | 9.101 | 9.124 | 8.944 | 9.118 | 8,186,671 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.130 | 10,418,672 | +0.10(+1.16%) |
Mar 09, 2010 | 8.898 | 9.141 | 8.892 | 9.025 | 15,976,587 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.750 | 8.944 | 8,322,520 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.805 | 8.909 | 8,601,337 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.712 | 10,957,615 | -0.04(-0.46%) |
Mar 03, 2010 | 8.805 | 8.985 | 8.677 | 8.752 | 16,309,199 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.892 | 8.758 | 8.805 | 16,353,801 | +0.03(+0.33%) |