Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.344 | 8.652 | 8.313 | 8.344 | 11,194,228 | -0.29(-3.39%) |
May 27, 2010 | 8.382 | 8.636 | 8.336 | 8.636 | 20,100,566 | +0.53(+6.56%) |
May 26, 2010 | 7.974 | 8.297 | 7.928 | 8.105 | 19,526,356 | +0.31(+3.95%) |
May 25, 2010 | 7.550 | 7.812 | 7.512 | 7.797 | 2,843 | -0.07(-0.88%) |
May 24, 2010 | 7.720 | 8.074 | 7.666 | 7.866 | 18,246,160 | +0.05(+0.59%) |
May 21, 2010 | 7.596 | 7.974 | 7.550 | 7.820 | 32,533,762 | +0.11(+1.40%) |
May 20, 2010 | 7.650 | 7.997 | 7.627 | 7.712 | 21,107 | -0.44(-5.39%) |
May 19, 2010 | 8.190 | 8.505 | 8.059 | 8.151 | 14,662,367 | -0.19(-2.31%) |
May 18, 2010 | 8.582 | 8.729 | 8.282 | 8.344 | 8,560 | -0.12(-1.37%) |
May 17, 2010 | 8.536 | 8.644 | 8.166 | 8.459 | 17,063,836 | -0.06(-0.72%) |
May 14, 2010 | 8.521 | 8.760 | 8.436 | 8.521 | 16,507,016 | -0.35(-3.99%) |
May 13, 2010 | 8.999 | 9.153 | 8.790 | 8.875 | 9,451,645 | -0.22(-2.46%) |
May 12, 2010 | 8.744 | 9.099 | 8.667 | 9.099 | 13,150,637 | +0.44(+5.07%) |
May 11, 2010 | 8.806 | 8.883 | 8.652 | 8.660 | 19,976,060 | -0.12(-1.40%) |
May 10, 2010 | 8.660 | 8.814 | 8.582 | 8.783 | 28,435,682 | +0.89(+11.22%) |
May 07, 2010 | 8.128 | 8.286 | 7.789 | 7.897 | 27,478,730 | -0.21(-2.57%) |
May 06, 2010 | 7.974 | 8.582 | 7.604 | 8.105 | 778 | -0.36(-4.28%) |
May 05, 2010 | 8.590 | 8.864 | 8.413 | 8.467 | 23,962,970 | -0.38(-4.27%) |
May 04, 2010 | 9.307 | 9.307 | 8.706 | 8.844 | 17,783 | -0.59(-6.21%) |
May 03, 2010 | 9.207 | 9.515 | 9.145 | 9.430 | 9,832,726 | +0.28(+3.03%) |
Apr 30, 2010 | 9.468 | 9.542 | 9.118 | 9.153 | 16,194,218 | -0.26(-2.78%) |
Apr 29, 2010 | 9.268 | 9.630 | 9.237 | 9.415 | 18,603,738 | +0.26(+2.86%) |
Apr 28, 2010 | 9.091 | 9.253 | 8.960 | 9.153 | 28,672,608 | +0.25(+2.86%) |
Apr 27, 2010 | 9.176 | 9.284 | 8.790 | 8.898 | 20,717 | -0.49(-5.25%) |
Apr 26, 2010 | 9.307 | 9.707 | 9.245 | 9.391 | 45,745,484 | +0.12(+1.25%) |
Apr 23, 2010 | 8.521 | 9.376 | 8.513 | 9.276 | 44,899,008 | +0.78(+9.16%) |
Apr 22, 2010 | 8.097 | 8.532 | 8.066 | 8.498 | 15,568,341 | +0.28(+3.37%) |
Apr 21, 2010 | 8.174 | 8.243 | 8.043 | 8.220 | 11,566 | +0.07(+0.85%) |
Apr 20, 2010 | 8.159 | 8.259 | 8.128 | 8.151 | 12,384 | +0.05(+0.57%) |
Apr 19, 2010 | 8.059 | 8.251 | 7.958 | 8.105 | 9,611,056 | -0.07(-0.85%) |
Apr 16, 2010 | 8.220 | 8.452 | 8.078 | 8.174 | 15,583,396 | -0.15(-1.85%) |
Apr 15, 2010 | 8.305 | 8.359 | 8.243 | 8.328 | 9,618,362 | -0.05(-0.64%) |
Apr 14, 2010 | 8.313 | 8.428 | 8.297 | 8.382 | 9,339,668 | +0.11(+1.30%) |
Apr 13, 2010 | 8.321 | 8.390 | 8.220 | 8.274 | 7,245,944 | -0.04(-0.46%) |
Apr 12, 2010 | 8.328 | 8.398 | 8.282 | 8.313 | 6,254,353 | -0.05(-0.55%) |
Apr 09, 2010 | 8.259 | 8.367 | 8.105 | 8.359 | 8,979,280 | +0.16(+1.97%) |
Apr 08, 2010 | 8.012 | 8.251 | 7.920 | 8.197 | 9,910,336 | +0.14(+1.72%) |
Apr 07, 2010 | 8.405 | 8.359 | 8.043 | 8.059 | 13,710,299 | -0.35(-4.12%) |
Apr 06, 2010 | 8.297 | 8.467 | 8.220 | 8.405 | 8,924,915 | +0.30(+3.71%) |
Apr 05, 2010 | 8.028 | 8.336 | 8.012 | 8.105 | 11,557,029 | +0.09(+1.15%) |
Apr 01, 2010 | 7.912 | 8.012 | 8.012 | 8.012 | 19,515,692 | +0.15(+1.86%) |
Mar 31, 2010 | 7.997 | 8.012 | 7.843 | 7.866 | 15,650,594 | -0.15(-1.83%) |
Mar 30, 2010 | 7.958 | 8.066 | 7.866 | 8.012 | 9,428,045 | +0.05(+0.68%) |
Mar 29, 2010 | 7.897 | 7.982 | 7.750 | 7.958 | 11,057,395 | +0.22(+2.79%) |
Mar 26, 2010 | 7.835 | 7.851 | 7.627 | 7.743 | 18,033,240 | +0.00(+0.00%) |
Mar 25, 2010 | 8.074 | 8.251 | 7.712 | 7.743 | 52,652,176 | -0.32(-3.92%) |
Mar 24, 2010 | 8.228 | 8.390 | 8.020 | 8.059 | 34,090,772 | -0.42(-4.91%) |
Mar 23, 2010 | 8.374 | 8.513 | 8.290 | 8.475 | 7,975,079 | +0.12(+1.48%) |
Mar 22, 2010 | 8.059 | 8.382 | 7.912 | 8.351 | 7,814,877 | +0.15(+1.88%) |
Mar 19, 2010 | 8.243 | 8.251 | 8.028 | 8.197 | 7,626,306 | -0.05(-0.65%) |
Mar 18, 2010 | 8.390 | 8.390 | 8.166 | 8.251 | 8,515,123 | -0.07(-0.83%) |
Mar 17, 2010 | 8.089 | 8.436 | 8.066 | 8.321 | 13,992,876 | +0.26(+3.25%) |
Mar 16, 2010 | 7.997 | 8.059 | 7.951 | 8.059 | 4,482,689 | +0.13(+1.65%) |
Mar 15, 2010 | 7.882 | 7.928 | 7.820 | 7.928 | 5,657,008 | -0.13(-1.63%) |
Mar 12, 2010 | 8.059 | 8.082 | 7.966 | 8.059 | 6,817,822 | +0.05(+0.58%) |
Mar 11, 2010 | 7.897 | 8.028 | 7.797 | 8.012 | 5,514,987 | +0.10(+1.27%) |
Mar 10, 2010 | 8.028 | 8.120 | 7.820 | 7.912 | 9,244,643 | -0.10(-1.25%) |
Mar 09, 2010 | 7.797 | 8.159 | 7.797 | 8.012 | 9,198,028 | +0.10(+1.27%) |
Mar 08, 2010 | 7.897 | 7.974 | 7.851 | 7.912 | 9,213,922 | +0.10(+1.28%) |
Mar 05, 2010 | 7.758 | 7.866 | 7.666 | 7.812 | 9,318,477 | +0.22(+2.84%) |
Mar 04, 2010 | 7.781 | 7.851 | 7.550 | 7.596 | 9,238,594 | -0.17(-2.18%) |
Mar 03, 2010 | 7.589 | 7.766 | 7.527 | 7.766 | 9,610,298 | +0.28(+3.70%) |
Mar 02, 2010 | 7.496 | 7.566 | 7.450 | 7.488 | 7,105,579 | +0.04(+0.52%) |