Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.194 | 9.170 | 8.824 | 8.991 | 954,953 | -0.20(-2.20%) |
May 27, 2010 | 8.978 | 9.197 | 8.877 | 9.194 | 1,086,831 | +0.35(+3.98%) |
May 26, 2010 | 8.818 | 9.063 | 8.810 | 8.842 | 1,516,201 | +0.13(+1.44%) |
May 25, 2010 | 8.445 | 8.757 | 8.178 | 8.717 | 1,427,778 | -0.01(-0.15%) |
May 24, 2010 | 8.546 | 8.765 | 8.504 | 8.730 | 2,173,366 | +0.11(+1.27%) |
May 21, 2010 | 8.341 | 8.626 | 8.221 | 8.621 | 3,116,180 | +0.11(+1.28%) |
May 20, 2010 | 8.437 | 8.690 | 8.360 | 8.512 | 3,672,506 | -0.43(-4.86%) |
May 19, 2010 | 9.074 | 9.170 | 8.816 | 8.946 | 1,726,039 | -0.23(-2.47%) |
May 18, 2010 | 9.549 | 9.615 | 9.109 | 9.173 | 1,485,237 | -0.28(-2.93%) |
May 17, 2010 | 9.618 | 9.783 | 9.178 | 9.450 | 1,377,383 | -0.15(-1.61%) |
May 14, 2010 | 9.821 | 9.853 | 9.463 | 9.605 | 2,712,256 | -0.38(-3.79%) |
May 13, 2010 | 10.07 | 10.07 | 9.823 | 9.983 | 2,530,189 | -0.09(-0.85%) |
May 12, 2010 | 9.519 | 10.07 | 9.506 | 10.07 | 2,187,370 | +0.54(+5.68%) |
May 11, 2010 | 9.458 | 9.541 | 9.026 | 9.527 | 2,640,365 | +0.23(+2.50%) |
May 10, 2010 | 9.135 | 9.591 | 9.066 | 9.295 | 2,336,012 | +0.43(+4.84%) |
May 07, 2010 | 8.941 | 9.135 | 8.597 | 8.866 | 3,222,845 | -0.25(-2.75%) |
May 06, 2010 | 9.375 | 9.837 | 8.130 | 9.117 | 3,871,784 | -0.25(-2.70%) |
May 05, 2010 | 9.527 | 9.791 | 9.063 | 9.370 | 3,812,513 | -0.51(-5.15%) |
May 04, 2010 | 10.22 | 10.39 | 9.797 | 9.879 | 5,297,646 | -0.81(-7.53%) |
May 03, 2010 | 10.87 | 10.92 | 10.32 | 10.68 | 5,758,174 | +0.38(+3.69%) |
Apr 30, 2010 | 10.52 | 10.75 | 10.20 | 10.30 | 42,415,720 | +0.42(+4.22%) |
Apr 29, 2010 | 9.591 | 9.890 | 9.533 | 9.886 | 1,225,187 | +0.28(+2.94%) |
Apr 28, 2010 | 9.828 | 10.01 | 9.597 | 9.604 | 1,344,153 | -0.13(-1.30%) |
Apr 27, 2010 | 9.801 | 9.897 | 9.691 | 9.730 | 1,210,293 | -0.08(-0.78%) |
Apr 26, 2010 | 10.08 | 10.14 | 9.806 | 9.806 | 783,716 | -0.21(-2.08%) |
Apr 23, 2010 | 9.975 | 10.11 | 9.943 | 10.01 | 1,102,463 | +0.10(+1.00%) |
Apr 22, 2010 | 9.460 | 10.01 | 9.408 | 9.915 | 2,373,753 | +0.45(+4.79%) |
Apr 21, 2010 | 9.202 | 9.474 | 9.158 | 9.462 | 952,115 | +0.23(+2.46%) |
Apr 20, 2010 | 9.271 | 9.383 | 9.158 | 9.234 | 1,197,103 | -0.03(-0.33%) |
Apr 19, 2010 | 9.337 | 9.458 | 9.169 | 9.264 | 1,040,301 | -0.15(-1.55%) |
Apr 16, 2010 | 9.518 | 9.680 | 9.314 | 9.410 | 1,775,479 | -0.20(-2.11%) |
Apr 15, 2010 | 9.655 | 9.728 | 9.539 | 9.613 | 1,281,311 | -0.07(-0.73%) |
Apr 14, 2010 | 9.515 | 9.721 | 9.412 | 9.684 | 2,577,827 | +0.27(+2.85%) |
Apr 13, 2010 | 9.485 | 9.506 | 9.383 | 9.415 | 1,688,087 | -0.07(-0.73%) |
Apr 12, 2010 | 9.581 | 9.597 | 9.442 | 9.485 | 1,491,417 | -0.09(-0.96%) |
Apr 09, 2010 | 9.268 | 9.595 | 9.268 | 9.577 | 2,205,117 | +0.28(+3.00%) |
Apr 08, 2010 | 9.216 | 9.383 | 9.149 | 9.298 | 2,297,569 | +0.11(+1.20%) |
Apr 07, 2010 | 8.829 | 9.222 | 8.802 | 9.188 | 3,084,678 | +0.38(+4.30%) |
Apr 06, 2010 | 8.555 | 8.868 | 8.536 | 8.809 | 2,051,618 | +0.20(+2.35%) |
Apr 05, 2010 | 8.752 | 8.854 | 8.532 | 8.607 | 1,746,759 | -0.09(-1.08%) |
Apr 01, 2010 | 8.820 | 8.701 | 8.701 | 8.701 | 4,490,341 | +0.03(+0.33%) |
Mar 31, 2010 | 8.577 | 8.738 | 8.472 | 8.672 | 1,666,653 | +0.04(+0.51%) |
Mar 30, 2010 | 8.678 | 8.777 | 8.472 | 8.628 | 1,183,666 | -0.01(-0.16%) |
Mar 29, 2010 | 8.777 | 8.841 | 8.632 | 8.642 | 2,078,172 | -0.07(-0.84%) |
Mar 26, 2010 | 8.452 | 8.834 | 8.452 | 8.715 | 3,706,309 | +0.31(+3.74%) |
Mar 25, 2010 | 8.353 | 8.539 | 8.194 | 8.401 | 1,834,079 | +0.06(+0.72%) |
Mar 24, 2010 | 8.420 | 8.422 | 8.274 | 8.340 | 1,370,263 | -0.09(-1.03%) |
Mar 23, 2010 | 7.994 | 8.436 | 7.979 | 8.427 | 3,281,466 | +0.48(+6.08%) |
Mar 22, 2010 | 7.839 | 7.951 | 7.741 | 7.944 | 855,961 | +0.03(+0.36%) |
Mar 19, 2010 | 7.983 | 8.020 | 7.831 | 7.915 | 1,121,600 | -0.08(-1.02%) |
Mar 18, 2010 | 7.864 | 8.020 | 7.819 | 7.997 | 947,782 | +0.13(+1.69%) |
Mar 17, 2010 | 7.907 | 7.924 | 7.816 | 7.864 | 1,087,005 | -0.07(-0.83%) |
Mar 16, 2010 | 7.891 | 8.011 | 7.739 | 7.930 | 920,795 | +0.04(+0.50%) |
Mar 15, 2010 | 7.851 | 8.100 | 7.757 | 7.891 | 1,578,473 | -0.14(-1.77%) |
Mar 12, 2010 | 8.022 | 8.104 | 7.873 | 8.033 | 982,433 | +0.02(+0.24%) |
Mar 11, 2010 | 8.100 | 8.125 | 7.980 | 8.013 | 872,352 | -0.15(-1.89%) |
Mar 10, 2010 | 8.120 | 8.264 | 8.120 | 8.168 | 1,046,632 | +0.08(+0.94%) |
Mar 09, 2010 | 7.819 | 8.120 | 7.806 | 8.091 | 1,933,255 | +0.25(+3.13%) |
Mar 08, 2010 | 7.857 | 7.918 | 7.745 | 7.846 | 739,043 | -0.05(-0.63%) |
Mar 05, 2010 | 7.889 | 7.920 | 7.823 | 7.896 | 1,086,077 | +0.02(+0.25%) |
Mar 04, 2010 | 7.857 | 7.894 | 7.775 | 7.876 | 1,082,071 | +0.01(+0.16%) |
Mar 03, 2010 | 7.914 | 7.939 | 7.750 | 7.864 | 1,161,602 | -0.05(-0.63%) |
Mar 02, 2010 | 7.789 | 7.960 | 7.766 | 7.914 | 2,323,132 | +0.15(+1.90%) |