Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.848 | 7.982 | 7.743 | 7.848 | 14,490,305 | -0.03(-0.37%) |
May 27, 2010 | 7.638 | 7.877 | 7.533 | 7.877 | 14,712,203 | +0.45(+6.04%) |
May 26, 2010 | 7.633 | 7.778 | 7.306 | 7.428 | 24,879 | +0.01(+0.08%) |
May 25, 2010 | 7.049 | 7.428 | 7.026 | 7.423 | 94,261 | -0.02(-0.31%) |
May 24, 2010 | 7.568 | 7.714 | 7.434 | 7.446 | 12,576,526 | -0.09(-1.24%) |
May 21, 2010 | 7.026 | 7.551 | 7.020 | 7.539 | 22,049,188 | +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 | 7.358 | 7.609 | 18,344,534 | -0.16(-2.03%) |
May 18, 2010 | 8.315 | 8.857 | 7.679 | 7.767 | 599,237 | -0.28(-3.52%) |
May 17, 2010 | 8.230 | 8.294 | 7.835 | 8.050 | 14,565,949 | -0.32(-3.81%) |
May 14, 2010 | 8.369 | 8.543 | 8.137 | 8.369 | 17,761,130 | -0.29(-3.35%) |
May 13, 2010 | 8.955 | 8.955 | 8.653 | 8.659 | 12,419,646 | -0.10(-1.13%) |
May 12, 2010 | 8.723 | 8.804 | 8.619 | 8.758 | 10,550,280 | +0.12(+1.34%) |
May 11, 2010 | 8.886 | 8.903 | 8.624 | 8.642 | 83,175 | -0.19(-2.17%) |
May 10, 2010 | 8.781 | 8.845 | 8.738 | 8.833 | 16,289,596 | +0.61(+7.41%) |
May 07, 2010 | 8.259 | 8.485 | 7.916 | 8.224 | 27,706,918 | -0.18(-2.14%) |
May 06, 2010 | 8.781 | 8.973 | 7.632 | 8.404 | 27,392,176 | -0.10(-1.16%) |
May 05, 2010 | 8.746 | 9.019 | 8.497 | 8.503 | 16,891,620 | -0.34(-3.87%) |
May 04, 2010 | 9.228 | 9.228 | 8.764 | 8.845 | 19,521,608 | -0.56(-5.98%) |
May 03, 2010 | 9.559 | 9.617 | 9.298 | 9.408 | 9,437,194 | -0.11(-1.16%) |
Apr 30, 2010 | 9.687 | 9.756 | 9.518 | 9.518 | 9,051,046 | -0.21(-2.21%) |
Apr 29, 2010 | 9.634 | 9.785 | 9.582 | 9.733 | 10,220,857 | +0.22(+2.32%) |
Apr 28, 2010 | 9.547 | 9.663 | 9.321 | 9.512 | 10,948,936 | +0.05(+0.49%) |
Apr 27, 2010 | 9.832 | 9.895 | 9.454 | 9.466 | 16,246,328 | -0.64(-6.32%) |
Apr 26, 2010 | 10.13 | 10.20 | 10.06 | 10.10 | 11,814,256 | +0.08(+0.75%) |
Apr 23, 2010 | 9.768 | 10.06 | 9.721 | 10.03 | 11,408,987 | +0.23(+2.31%) |
Apr 22, 2010 | 9.460 | 9.832 | 9.373 | 9.803 | 13,531,455 | +0.23(+2.43%) |
Apr 21, 2010 | 9.779 | 9.832 | 9.408 | 9.570 | 29,980 | -0.13(-1.38%) |
Apr 20, 2010 | 9.768 | 9.837 | 9.617 | 9.704 | 6,182 | -0.02(-0.24%) |
Apr 19, 2010 | 9.791 | 9.861 | 9.530 | 9.727 | 11,437,033 | -0.17(-1.70%) |
Apr 16, 2010 | 9.983 | 10.09 | 9.692 | 9.895 | 12,489,240 | -0.25(-2.46%) |
Apr 15, 2010 | 10.20 | 10.39 | 10.11 | 10.14 | 6,901,976 | -0.23(-2.24%) |
Apr 14, 2010 | 10.37 | 10.40 | 10.22 | 10.38 | 6,379,948 | +0.12(+1.19%) |
Apr 13, 2010 | 10.17 | 10.31 | 10.07 | 10.26 | 9,165,283 | -0.04(-0.39%) |
Apr 12, 2010 | 10.38 | 10.39 | 10.26 | 10.30 | 10,001,648 | -0.12(-1.17%) |
Apr 09, 2010 | 10.37 | 10.44 | 10.29 | 10.42 | 10,627,866 | +0.09(+0.90%) |
Apr 08, 2010 | 10.04 | 10.38 | 9.936 | 10.32 | 12,906,376 | +0.16(+1.54%) |
Apr 07, 2010 | 10.30 | 10.32 | 10.04 | 10.17 | 21,705,298 | -0.15(-1.41%) |
Apr 06, 2010 | 9.924 | 10.42 | 9.901 | 10.31 | 20,282,314 | +0.30(+3.01%) |
Apr 05, 2010 | 9.919 | 10.09 | 9.846 | 10.01 | 12,011,076 | +0.20(+2.01%) |
Apr 01, 2010 | 9.675 | 9.814 | 9.814 | 9.814 | 15,322,077 | +0.35(+3.74%) |
Mar 31, 2010 | 9.332 | 9.489 | 9.309 | 9.460 | 12,056,899 | +0.11(+1.18%) |
Mar 30, 2010 | 9.338 | 9.402 | 9.193 | 9.350 | 15,130,128 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.193 | 16,399,119 | +0.52(+6.02%) |
Mar 26, 2010 | 8.537 | 8.694 | 8.456 | 8.671 | 15,608,902 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.839 | 8.468 | 8.503 | 12,739,051 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.566 | 8.671 | 12,939,415 | -0.19(-2.10%) |
Mar 23, 2010 | 8.804 | 8.944 | 8.752 | 8.857 | 12,480,583 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.601 | 8.741 | 17,739,706 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.100 | 8.799 | 8.851 | 14,280,532 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,140,648 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.361 | 9.112 | 9.158 | 10,205,028 | -0.05(-0.50%) |
Mar 16, 2010 | 9.077 | 9.234 | 8.984 | 9.205 | 8,199,234 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.013 | 5,925,017 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,683 | -0.06(-0.70%) |
Mar 11, 2010 | 9.100 | 9.124 | 8.944 | 9.118 | 8,187,014 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.129 | 10,419,109 | +0.10(+1.16%) |
Mar 09, 2010 | 8.897 | 9.141 | 8.891 | 9.025 | 15,977,257 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.749 | 8.944 | 8,322,869 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.804 | 8.909 | 8,601,697 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.711 | 10,958,075 | -0.04(-0.46%) |
Mar 03, 2010 | 8.804 | 8.984 | 8.677 | 8.752 | 16,309,883 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.891 | 8.758 | 8.804 | 16,354,487 | +0.03(+0.33%) |