Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.432 | 9.559 | 9.394 | 9.432 | 5,743,546 | -0.13(-1.37%) |
May 27, 2010 | 9.372 | 9.572 | 9.325 | 9.563 | 4,204,834 | +0.39(+4.29%) |
May 26, 2010 | 9.305 | 9.408 | 9.121 | 9.170 | 4,880,787 | -0.07(-0.77%) |
May 25, 2010 | 8.967 | 9.252 | 8.851 | 9.241 | 5,767,304 | -0.01(-0.07%) |
May 24, 2010 | 9.294 | 9.414 | 9.239 | 9.247 | 7,346,339 | -0.08(-0.83%) |
May 21, 2010 | 9.007 | 9.435 | 8.934 | 9.325 | 7,996,016 | +0.16(+1.77%) |
May 20, 2010 | 9.183 | 9.408 | 9.145 | 9.163 | 6,579,374 | -0.40(-4.19%) |
May 19, 2010 | 9.759 | 9.810 | 9.437 | 9.563 | 6,547,350 | -0.26(-2.65%) |
May 18, 2010 | 10.06 | 10.13 | 9.786 | 9.824 | 6,145,987 | -0.14(-1.45%) |
May 17, 2010 | 9.799 | 10.01 | 9.761 | 9.968 | 5,974,415 | +0.18(+1.84%) |
May 14, 2010 | 9.788 | 9.990 | 9.666 | 9.788 | 5,208,489 | -0.23(-2.27%) |
May 13, 2010 | 10.10 | 10.19 | 10.00 | 10.01 | 5,183,019 | -0.09(-0.92%) |
May 12, 2010 | 10.07 | 10.13 | 10.01 | 10.11 | 6,266,236 | +0.10(+1.00%) |
May 11, 2010 | 10.12 | 10.20 | 9.990 | 10.01 | 7,237,346 | -0.06(-0.58%) |
May 10, 2010 | 9.906 | 10.07 | 9.879 | 10.07 | 9,513,075 | +0.62(+6.55%) |
May 07, 2010 | 9.646 | 9.686 | 9.254 | 9.448 | 8,426,837 | -0.20(-2.05%) |
May 06, 2010 | 9.737 | 9.939 | 9.118 | 9.646 | 13,653,146 | -0.10(-0.98%) |
May 05, 2010 | 9.672 | 9.859 | 9.614 | 9.741 | 10,875,944 | -0.22(-2.19%) |
May 04, 2010 | 10.35 | 10.35 | 9.875 | 9.959 | 6,282,213 | -0.52(-4.97%) |
May 03, 2010 | 10.34 | 10.48 | 10.32 | 10.48 | 4,676,143 | +0.20(+1.95%) |
Apr 30, 2010 | 10.38 | 10.46 | 10.24 | 10.28 | 6,053,483 | -0.12(-1.11%) |
Apr 29, 2010 | 10.41 | 10.46 | 10.34 | 10.40 | 3,791,941 | +0.08(+0.80%) |
Apr 28, 2010 | 10.31 | 10.37 | 10.16 | 10.31 | 6,900,603 | +0.10(+0.98%) |
Apr 27, 2010 | 10.45 | 10.50 | 10.18 | 10.21 | 5,408,184 | -0.33(-3.12%) |
Apr 26, 2010 | 10.46 | 10.58 | 10.42 | 10.54 | 5,488,308 | +0.09(+0.89%) |
Apr 23, 2010 | 10.41 | 10.55 | 10.36 | 10.45 | 3,995,268 | +0.05(+0.51%) |
Apr 22, 2010 | 10.25 | 10.40 | 10.12 | 10.40 | 5,881,844 | -0.00(-0.02%) |
Apr 21, 2010 | 10.40 | 10.64 | 10.32 | 10.40 | 33,782 | -0.16(-1.48%) |
Apr 20, 2010 | 10.26 | 10.57 | 10.14 | 10.55 | 449 | +0.76(+7.77%) |
Apr 19, 2010 | 9.746 | 9.792 | 9.566 | 9.792 | 5,402,025 | +0.04(+0.46%) |
Apr 16, 2010 | 9.839 | 9.919 | 9.721 | 9.748 | 5,175,795 | -0.14(-1.37%) |
Apr 15, 2010 | 9.895 | 9.982 | 9.853 | 9.884 | 4,412,171 | -0.06(-0.60%) |
Apr 14, 2010 | 9.708 | 9.959 | 9.681 | 9.944 | 8,438,007 | +0.26(+2.69%) |
Apr 13, 2010 | 9.679 | 9.703 | 9.608 | 9.683 | 6,032,018 | +0.01(+0.11%) |
Apr 12, 2010 | 9.632 | 9.715 | 9.612 | 9.672 | 5,832,832 | +0.04(+0.42%) |
Apr 09, 2010 | 9.528 | 9.639 | 9.447 | 9.632 | 4,310,388 | +0.11(+1.17%) |
Apr 08, 2010 | 9.499 | 9.537 | 9.414 | 9.521 | 3,256,273 | +0.00(+0.02%) |
Apr 07, 2010 | 9.586 | 9.586 | 9.472 | 9.519 | 5,431,204 | -0.04(-0.42%) |
Apr 06, 2010 | 9.479 | 9.572 | 9.410 | 9.559 | 4,516,461 | +0.02(+0.21%) |
Apr 05, 2010 | 9.459 | 9.583 | 9.459 | 9.539 | 4,844,757 | +0.11(+1.16%) |
Apr 01, 2010 | 9.448 | 9.430 | 9.430 | 9.430 | 8,611,184 | +0.04(+0.47%) |
Mar 31, 2010 | 9.350 | 9.439 | 9.334 | 9.385 | 6,496,751 | -0.01(-0.07%) |
Mar 30, 2010 | 9.432 | 9.474 | 9.330 | 9.392 | 9,128,430 | -0.04(-0.47%) |
Mar 29, 2010 | 9.263 | 9.450 | 9.247 | 9.437 | 6,042,308 | +0.21(+2.32%) |
Mar 26, 2010 | 9.350 | 9.372 | 9.123 | 9.223 | 10,660,840 | -0.11(-1.17%) |
Mar 25, 2010 | 9.412 | 9.539 | 9.319 | 9.332 | 11,861,794 | -0.01(-0.07%) |
Mar 24, 2010 | 9.370 | 9.399 | 9.305 | 9.339 | 10,195,883 | -0.06(-0.64%) |
Mar 23, 2010 | 9.581 | 9.583 | 9.356 | 9.399 | 20,511,030 | -0.16(-1.65%) |
Mar 22, 2010 | 9.588 | 9.601 | 9.539 | 9.557 | 12,174,450 | -0.12(-1.22%) |
Mar 19, 2010 | 9.857 | 9.913 | 9.661 | 9.675 | 9,333,101 | -0.17(-1.74%) |
Mar 18, 2010 | 9.868 | 9.877 | 9.766 | 9.846 | 4,021,300 | -0.07(-0.70%) |
Mar 17, 2010 | 9.881 | 9.988 | 9.868 | 9.915 | 9,842,733 | +0.04(+0.43%) |
Mar 16, 2010 | 9.772 | 9.873 | 9.772 | 9.873 | 5,576,609 | +0.11(+1.12%) |
Mar 15, 2010 | 9.775 | 9.777 | 9.744 | 9.764 | 4,870,628 | -0.05(-0.55%) |
Mar 12, 2010 | 9.871 | 9.885 | 9.782 | 9.818 | 10,055,074 | -0.04(-0.41%) |
Mar 11, 2010 | 9.983 | 10.02 | 9.827 | 9.858 | 16,081,014 | -0.18(-1.79%) |
Mar 10, 2010 | 9.871 | 10.05 | 9.869 | 10.04 | 5,460,644 | +0.19(+1.92%) |
Mar 09, 2010 | 9.716 | 9.891 | 9.676 | 9.849 | 4,501,080 | +0.12(+1.21%) |
Mar 08, 2010 | 9.778 | 9.816 | 9.719 | 9.731 | 5,405,373 | -0.03(-0.34%) |
Mar 05, 2010 | 9.660 | 9.789 | 9.660 | 9.765 | 6,700,368 | +0.15(+1.53%) |
Mar 04, 2010 | 9.685 | 9.691 | 9.547 | 9.618 | 4,352,379 | -0.07(-0.69%) |
Mar 03, 2010 | 9.451 | 9.718 | 9.442 | 9.685 | 6,559,145 | +0.25(+2.62%) |
Mar 02, 2010 | 9.484 | 9.553 | 9.391 | 9.438 | 4,898,617 | -0.01(-0.14%) |