Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.263 | 9.224 | 8.645 | 8.920 | 43,799,540 | -0.34(-3.71%) |
May 27, 2010 | 8.827 | 9.283 | 8.782 | 9.263 | 38,129,808 | +0.74(+8.63%) |
May 26, 2010 | 8.782 | 8.969 | 8.468 | 8.527 | 36,867,460 | -0.11(-1.25%) |
May 25, 2010 | 8.292 | 8.655 | 8.169 | 8.635 | 33,703,204 | +0.01(+0.11%) |
May 24, 2010 | 8.807 | 9.067 | 8.606 | 8.625 | 29,428,310 | -0.14(-1.57%) |
May 21, 2010 | 8.252 | 8.861 | 8.213 | 8.763 | 39,237,684 | +0.19(+2.17%) |
May 20, 2010 | 8.424 | 8.851 | 8.321 | 8.576 | 38,846,744 | -0.22(-2.46%) |
May 19, 2010 | 8.831 | 9.067 | 8.537 | 8.792 | 30,553,448 | -0.11(-1.27%) |
May 18, 2010 | 9.145 | 9.244 | 8.782 | 8.905 | 49,303,792 | -0.09(-1.04%) |
May 17, 2010 | 8.773 | 9.037 | 8.616 | 8.998 | 40,498,740 | +0.23(+2.57%) |
May 14, 2010 | 8.792 | 8.900 | 8.586 | 8.773 | 42,766,848 | -0.20(-2.19%) |
May 13, 2010 | 9.145 | 9.283 | 8.910 | 8.969 | 32,900,746 | -0.19(-2.04%) |
May 12, 2010 | 8.733 | 9.214 | 8.704 | 9.155 | 41,374,240 | +0.50(+5.78%) |
May 11, 2010 | 8.871 | 8.900 | 8.557 | 8.655 | 39,500,976 | -0.26(-2.97%) |
May 10, 2010 | 8.812 | 9.077 | 8.665 | 8.920 | 38,799,100 | +0.51(+6.07%) |
May 07, 2010 | 8.635 | 8.635 | 7.889 | 8.409 | 65,813,408 | -0.18(-2.06%) |
May 06, 2010 | 9.116 | 9.263 | 7.183 | 8.586 | 67,757,136 | -0.50(-5.51%) |
May 05, 2010 | 9.145 | 9.312 | 8.812 | 9.087 | 38,062,496 | -0.26(-2.73%) |
May 04, 2010 | 9.469 | 9.489 | 9.136 | 9.342 | 51,138,572 | -0.36(-3.74%) |
May 03, 2010 | 9.244 | 9.754 | 9.244 | 9.705 | 50,087,992 | +0.53(+5.78%) |
Apr 30, 2010 | 9.950 | 9.960 | 9.155 | 9.175 | 53,952,812 | -0.84(-8.42%) |
Apr 29, 2010 | 10.21 | 10.21 | 9.862 | 10.02 | 24,391,380 | -0.03(-0.29%) |
Apr 28, 2010 | 10.22 | 10.28 | 9.538 | 10.05 | 68,094,624 | -0.10(-0.97%) |
Apr 27, 2010 | 10.64 | 10.65 | 10.09 | 10.15 | 32,668,632 | -0.62(-5.74%) |
Apr 26, 2010 | 10.76 | 10.82 | 10.68 | 10.76 | 17,877,768 | -0.03(-0.27%) |
Apr 23, 2010 | 10.77 | 10.80 | 10.55 | 10.79 | 25,820,018 | +0.07(+0.64%) |
Apr 22, 2010 | 10.41 | 10.80 | 10.21 | 10.73 | 32,281,424 | +0.19(+1.77%) |
Apr 21, 2010 | 10.74 | 10.87 | 10.35 | 10.54 | 39,339,056 | -0.01(-0.09%) |
Apr 20, 2010 | 10.67 | 10.76 | 10.47 | 10.55 | 24,737,062 | -0.04(-0.37%) |
Apr 19, 2010 | 10.61 | 10.79 | 10.28 | 10.59 | 26,788,404 | -0.13(-1.19%) |
Apr 16, 2010 | 10.88 | 10.89 | 10.49 | 10.72 | 36,999,792 | -0.26(-2.33%) |
Apr 15, 2010 | 11.00 | 11.17 | 10.91 | 10.97 | 29,723,544 | -0.12(-1.06%) |
Apr 14, 2010 | 10.84 | 11.19 | 10.78 | 11.09 | 50,832,324 | +0.53(+5.02%) |
Apr 13, 2010 | 10.59 | 10.65 | 10.43 | 10.56 | 28,551,050 | -0.06(-0.55%) |
Apr 12, 2010 | 10.54 | 10.74 | 10.38 | 10.62 | 37,855,884 | +0.09(+0.84%) |
Apr 09, 2010 | 10.51 | 10.62 | 10.45 | 10.53 | 24,734,010 | +0.15(+1.42%) |
Apr 08, 2010 | 10.33 | 10.48 | 10.18 | 10.38 | 33,688,928 | +0.02(+0.19%) |
Apr 07, 2010 | 10.04 | 10.45 | 9.940 | 10.36 | 45,036,476 | +0.32(+3.23%) |
Apr 06, 2010 | 10.43 | 10.44 | 10.02 | 10.04 | 43,392,672 | -0.36(-3.49%) |
Apr 05, 2010 | 10.18 | 10.44 | 10.06 | 10.40 | 53,457,724 | +0.42(+4.23%) |
Apr 01, 2010 | 10.82 | 9.980 | 9.980 | 9.980 | 130,023,848 | -0.20(-1.93%) |
Mar 31, 2010 | 10.52 | 10.55 | 10.17 | 10.18 | 39,456,512 | -0.41(-3.89%) |
Mar 30, 2010 | 10.52 | 10.70 | 10.47 | 10.59 | 38,005,824 | +0.16(+1.51%) |
Mar 29, 2010 | 10.46 | 10.59 | 10.38 | 10.43 | 22,629,120 | +0.14(+1.33%) |
Mar 26, 2010 | 10.34 | 10.53 | 10.07 | 10.29 | 26,394,680 | +0.11(+1.06%) |
Mar 25, 2010 | 10.47 | 10.59 | 10.16 | 10.19 | 25,441,962 | -0.05(-0.48%) |
Mar 24, 2010 | 10.42 | 10.43 | 10.18 | 10.23 | 18,535,984 | -0.11(-1.04%) |
Mar 23, 2010 | 10.21 | 10.37 | 10.15 | 10.34 | 22,544,574 | +0.21(+2.03%) |
Mar 22, 2010 | 9.646 | 10.17 | 9.567 | 10.14 | 19,655,570 | +0.37(+3.82%) |
Mar 19, 2010 | 10.08 | 10.08 | 9.764 | 9.764 | 20,157,788 | -0.21(-2.07%) |
Mar 18, 2010 | 10.11 | 10.21 | 9.862 | 9.970 | 20,614,554 | -0.24(-2.31%) |
Mar 17, 2010 | 10.14 | 10.31 | 10.04 | 10.21 | 26,907,454 | +0.19(+1.86%) |
Mar 16, 2010 | 9.666 | 10.05 | 9.616 | 10.02 | 24,834,622 | +0.47(+4.93%) |
Mar 15, 2010 | 9.499 | 9.754 | 9.420 | 9.548 | 26,459,666 | -0.24(-2.41%) |
Mar 12, 2010 | 9.891 | 10.06 | 9.518 | 9.783 | 34,336,684 | +0.17(+1.73%) |
Mar 11, 2010 | 9.666 | 9.715 | 9.440 | 9.616 | 20,403,814 | -0.07(-0.71%) |
Mar 10, 2010 | 9.450 | 9.773 | 9.391 | 9.685 | 40,078,256 | +0.45(+4.89%) |
Mar 09, 2010 | 9.283 | 9.420 | 9.165 | 9.234 | 34,382,120 | -0.18(-1.88%) |
Mar 08, 2010 | 9.302 | 9.469 | 9.185 | 9.410 | 27,216,730 | +0.13(+1.37%) |
Mar 05, 2010 | 9.381 | 9.401 | 9.145 | 9.283 | 15,992,249 | +0.05(+0.53%) |
Mar 04, 2010 | 9.234 | 9.253 | 8.998 | 9.234 | 20,134,660 | -0.04(-0.42%) |
Mar 03, 2010 | 9.398 | 9.518 | 9.214 | 9.273 | 25,613,412 | -0.12(-1.25%) |
Mar 02, 2010 | 9.361 | 9.558 | 9.332 | 9.391 | 40,994,088 | -0.20(-2.05%) |