Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.329 | 7.630 | 7.187 | 7.329 | 1,332,206 | -0.28(-3.69%) |
May 27, 2010 | 7.293 | 7.614 | 7.159 | 7.610 | 997,317 | +0.81(+11.96%) |
May 26, 2010 | 6.942 | 7.234 | 6.732 | 6.797 | 1,795,519 | -0.00(-0.06%) |
May 25, 2010 | 6.197 | 6.800 | 6.029 | 6.800 | 1,986,861 | +0.03(+0.49%) |
May 24, 2010 | 6.871 | 7.123 | 6.752 | 6.767 | 1,376,416 | -0.24(-3.41%) |
May 21, 2010 | 6.261 | 7.105 | 6.192 | 7.006 | 2,838,521 | +0.37(+5.64%) |
May 20, 2010 | 7.041 | 7.150 | 6.617 | 6.632 | 2,805,905 | -0.97(-12.74%) |
May 19, 2010 | 7.656 | 7.930 | 7.234 | 7.601 | 1,863,957 | -0.23(-2.96%) |
May 18, 2010 | 8.539 | 8.572 | 7.749 | 7.833 | 1,526,424 | -0.39(-4.76%) |
May 17, 2010 | 8.295 | 8.450 | 7.683 | 8.225 | 1,803,360 | +0.03(+0.35%) |
May 14, 2010 | 8.196 | 8.614 | 7.961 | 8.196 | 1,724,146 | -0.61(-6.91%) |
May 13, 2010 | 9.041 | 9.211 | 8.735 | 8.804 | 1,179,991 | -0.28(-3.09%) |
May 12, 2010 | 8.746 | 9.111 | 8.689 | 9.085 | 1,122,622 | +0.51(+5.93%) |
May 11, 2010 | 8.762 | 8.903 | 8.519 | 8.576 | 2,263,707 | -0.02(-0.18%) |
May 10, 2010 | 8.382 | 8.611 | 8.320 | 8.592 | 3,011,794 | +1.15(+15.42%) |
May 07, 2010 | 7.915 | 8.132 | 7.114 | 7.444 | 3,855,106 | -0.53(-6.66%) |
May 06, 2010 | 8.702 | 8.963 | 5.971 | 7.975 | 2,034 | -0.89(-10.08%) |
May 05, 2010 | 8.945 | 9.229 | 8.735 | 8.869 | 1,804,088 | -0.27(-2.96%) |
May 04, 2010 | 9.570 | 9.570 | 9.001 | 9.139 | 48,933,692 | -0.85(-8.50%) |
May 03, 2010 | 9.683 | 10.02 | 9.646 | 9.989 | 1,308,534 | +0.44(+4.63%) |
Apr 30, 2010 | 10.16 | 10.18 | 9.546 | 9.546 | 2,383,319 | -0.57(-5.64%) |
Apr 29, 2010 | 9.943 | 10.17 | 9.829 | 10.12 | 2,386,494 | +0.45(+4.64%) |
Apr 28, 2010 | 9.592 | 9.804 | 9.442 | 9.669 | 2,841,795 | +0.15(+1.58%) |
Apr 27, 2010 | 10.22 | 10.31 | 9.455 | 9.518 | 2,411,156 | -0.84(-8.09%) |
Apr 26, 2010 | 10.47 | 10.61 | 10.32 | 10.36 | 1,573,618 | -0.10(-0.97%) |
Apr 23, 2010 | 10.23 | 10.47 | 10.07 | 10.46 | 2,810,865 | +0.30(+2.94%) |
Apr 22, 2010 | 9.594 | 10.18 | 9.473 | 10.16 | 2,616,050 | +0.31(+3.13%) |
Apr 21, 2010 | 9.838 | 9.875 | 9.651 | 9.851 | 1,969,366 | +0.09(+0.88%) |
Apr 20, 2010 | 9.549 | 9.767 | 9.489 | 9.765 | 1,159,448 | +0.38(+4.07%) |
Apr 19, 2010 | 9.295 | 9.485 | 9.041 | 9.383 | 1,721,388 | -0.05(-0.58%) |
Apr 16, 2010 | 9.789 | 9.848 | 9.245 | 9.438 | 2,239,592 | -0.45(-4.52%) |
Apr 15, 2010 | 9.864 | 9.987 | 9.809 | 9.885 | 730,573 | -0.02(-0.18%) |
Apr 14, 2010 | 9.671 | 9.904 | 9.602 | 9.903 | 884,121 | +0.40(+4.25%) |
Apr 13, 2010 | 9.447 | 9.531 | 9.285 | 9.499 | 302,620 | +0.02(+0.23%) |
Apr 12, 2010 | 9.460 | 9.517 | 9.391 | 9.477 | 683,704 | +0.09(+0.92%) |
Apr 09, 2010 | 9.174 | 9.405 | 9.141 | 9.391 | 748,384 | +0.22(+2.44%) |
Apr 08, 2010 | 9.030 | 9.200 | 8.871 | 9.167 | 1,021,758 | +0.02(+0.20%) |
Apr 07, 2010 | 9.299 | 9.313 | 8.998 | 9.148 | 1,149,898 | -0.20(-2.15%) |
Apr 06, 2010 | 9.163 | 9.379 | 9.111 | 9.349 | 822,479 | +0.19(+2.10%) |
Apr 05, 2010 | 8.976 | 9.227 | 8.919 | 9.157 | 566,904 | +0.31(+3.54%) |
Apr 01, 2010 | 8.777 | 8.844 | 8.844 | 8.844 | 5,420,798 | +0.28(+3.27%) |
Mar 31, 2010 | 8.623 | 8.763 | 8.541 | 8.564 | 369,037 | -0.13(-1.53%) |
Mar 30, 2010 | 8.741 | 8.815 | 8.582 | 8.697 | 607,886 | +0.01(+0.14%) |
Mar 29, 2010 | 8.634 | 8.715 | 8.574 | 8.685 | 476,327 | +0.21(+2.43%) |
Mar 26, 2010 | 8.520 | 8.651 | 8.347 | 8.480 | 902,408 | +0.03(+0.31%) |
Mar 25, 2010 | 8.816 | 8.850 | 8.442 | 8.454 | 1,133,267 | -0.18(-2.05%) |
Mar 24, 2010 | 8.695 | 8.755 | 8.599 | 8.631 | 1,372,332 | -0.17(-1.94%) |
Mar 23, 2010 | 8.648 | 8.821 | 8.538 | 8.802 | 920,097 | -0.08(-0.93%) |
Mar 22, 2010 | 8.422 | 8.899 | 8.330 | 8.884 | 846,341 | +0.26(+3.00%) |
Mar 19, 2010 | 8.984 | 8.984 | 8.548 | 8.626 | 839,016 | -0.23(-2.64%) |
Mar 18, 2010 | 9.003 | 9.004 | 8.795 | 8.859 | 536,789 | -0.11(-1.18%) |
Mar 17, 2010 | 8.836 | 9.055 | 8.836 | 8.965 | 659,299 | +0.22(+2.49%) |
Mar 16, 2010 | 8.583 | 8.763 | 8.491 | 8.747 | 579,547 | +0.27(+3.23%) |
Mar 15, 2010 | 8.320 | 8.483 | 8.308 | 8.474 | 1,620,040 | -0.05(-0.58%) |
Mar 12, 2010 | 8.586 | 8.632 | 8.420 | 8.523 | 1,706,235 | +0.05(+0.59%) |
Mar 11, 2010 | 8.292 | 8.493 | 8.206 | 8.473 | 973,206 | +0.08(+0.90%) |
Mar 10, 2010 | 8.229 | 8.427 | 8.219 | 8.397 | 1,009,196 | +0.17(+2.09%) |
Mar 09, 2010 | 8.130 | 8.336 | 8.098 | 8.225 | 856,190 | +0.02(+0.26%) |
Mar 08, 2010 | 8.176 | 8.248 | 8.143 | 8.204 | 366,148 | +0.05(+0.60%) |
Mar 05, 2010 | 7.956 | 8.170 | 7.916 | 8.154 | 990,516 | +0.35(+4.54%) |
Mar 04, 2010 | 7.833 | 7.871 | 7.666 | 7.801 | 491,805 | +0.03(+0.44%) |
Mar 03, 2010 | 7.815 | 7.920 | 7.714 | 7.767 | 1,597,046 | +0.03(+0.38%) |
Mar 02, 2010 | 7.777 | 7.824 | 7.677 | 7.737 | 879,591 | +0.13(+1.67%) |