Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.572 | 9.825 | 9.464 | 9.572 | 1,230,762 | -0.14(-1.44%) |
May 27, 2010 | 9.483 | 9.742 | 9.330 | 9.712 | 895,759 | +0.40(+4.28%) |
May 26, 2010 | 9.314 | 9.809 | 9.200 | 9.314 | 3,431 | -0.22(-2.29%) |
May 25, 2010 | 9.152 | 9.575 | 9.074 | 9.532 | 1,921,265 | +0.23(+2.49%) |
May 24, 2010 | 9.389 | 9.491 | 9.252 | 9.300 | 1,301,230 | -0.12(-1.31%) |
May 21, 2010 | 9.373 | 9.641 | 9.103 | 9.424 | 2,853,700 | +0.05(+0.52%) |
May 20, 2010 | 9.252 | 9.653 | 9.211 | 9.375 | 371 | -0.02(-0.20%) |
May 19, 2010 | 9.093 | 9.427 | 8.977 | 9.394 | 2,982,039 | +0.31(+3.41%) |
May 18, 2010 | 9.515 | 9.567 | 9.066 | 9.085 | 2,105,377 | -0.26(-2.79%) |
May 17, 2010 | 9.152 | 9.346 | 8.950 | 9.346 | 1,745,483 | +0.24(+2.60%) |
May 14, 2010 | 9.109 | 9.222 | 8.934 | 9.109 | 1,916,300 | -0.14(-1.54%) |
May 13, 2010 | 9.658 | 9.717 | 9.171 | 9.252 | 2,157,016 | -0.48(-4.98%) |
May 12, 2010 | 9.629 | 9.766 | 9.408 | 9.736 | 1,474,242 | +0.16(+1.72%) |
May 11, 2010 | 9.591 | 9.731 | 9.550 | 9.572 | 1,932,507 | -0.04(-0.45%) |
May 10, 2010 | 9.556 | 9.623 | 9.413 | 9.615 | 2,788,646 | +0.50(+5.53%) |
May 07, 2010 | 9.314 | 9.515 | 8.783 | 9.112 | 4,093,528 | +0.29(+3.23%) |
May 06, 2010 | 8.826 | 9.550 | 8.500 | 8.826 | 371 | -0.83(-8.64%) |
May 05, 2010 | 10.02 | 10.31 | 9.619 | 9.661 | 3,164,135 | -0.04(-0.39%) |
May 04, 2010 | 10.02 | 10.06 | 9.567 | 9.699 | 2,079,350 | -0.40(-3.92%) |
May 03, 2010 | 9.871 | 10.13 | 9.852 | 10.09 | 2,314,180 | +0.35(+3.62%) |
Apr 30, 2010 | 10.52 | 10.64 | 9.736 | 9.742 | 3,733,544 | -0.74(-7.09%) |
Apr 29, 2010 | 10.54 | 10.61 | 10.36 | 10.48 | 2,125,637 | +0.10(+0.93%) |
Apr 28, 2010 | 10.53 | 10.64 | 10.29 | 10.39 | 1,864,300 | -0.00(-0.03%) |
Apr 27, 2010 | 10.70 | 10.76 | 10.36 | 10.39 | 1,946,008 | -0.32(-2.94%) |
Apr 26, 2010 | 10.73 | 10.81 | 10.67 | 10.71 | 1,153,920 | -0.06(-0.60%) |
Apr 23, 2010 | 10.86 | 10.86 | 10.61 | 10.77 | 1,239,828 | +0.11(+1.06%) |
Apr 22, 2010 | 10.39 | 10.72 | 10.39 | 10.66 | 2,639,842 | +0.22(+2.14%) |
Apr 21, 2010 | 10.37 | 10.47 | 10.15 | 10.43 | 1,337,497 | +0.11(+1.04%) |
Apr 20, 2010 | 10.32 | 10.49 | 10.16 | 10.33 | 1,068,826 | +0.08(+0.74%) |
Apr 19, 2010 | 10.33 | 10.38 | 9.965 | 10.25 | 2,056,918 | -0.07(-0.65%) |
Apr 16, 2010 | 10.51 | 10.61 | 10.07 | 10.32 | 2,090,867 | -0.21(-1.97%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.47 | 10.53 | 1,170,050 | +0.02(+0.15%) |
Apr 14, 2010 | 10.42 | 10.55 | 10.29 | 10.51 | 2,091,417 | +0.18(+1.77%) |
Apr 13, 2010 | 10.13 | 10.34 | 10.08 | 10.33 | 1,908,003 | +0.20(+1.97%) |
Apr 12, 2010 | 10.14 | 10.17 | 10.07 | 10.13 | 1,775,196 | +0.03(+0.35%) |
Apr 09, 2010 | 10.27 | 10.36 | 10.06 | 10.09 | 2,634,768 | -0.11(-1.05%) |
Apr 08, 2010 | 10.41 | 10.41 | 10.02 | 10.20 | 4,800,809 | -0.27(-2.53%) |
Apr 07, 2010 | 10.44 | 10.51 | 10.31 | 10.46 | 2,069,226 | +0.11(+1.03%) |
Apr 06, 2010 | 10.26 | 10.47 | 10.10 | 10.36 | 2,577,227 | +0.05(+0.47%) |
Apr 05, 2010 | 9.958 | 10.34 | 9.936 | 10.31 | 1,348,108 | +0.36(+3.58%) |
Apr 01, 2010 | 9.861 | 9.953 | 9.953 | 9.953 | 955,083 | +0.11(+1.09%) |
Mar 31, 2010 | 9.811 | 9.979 | 9.687 | 9.845 | 2,260,161 | -0.03(-0.35%) |
Mar 30, 2010 | 9.902 | 9.988 | 9.762 | 9.880 | 1,272,732 | -0.01(-0.08%) |
Mar 29, 2010 | 9.926 | 9.966 | 9.634 | 9.888 | 2,037,142 | +0.01(+0.08%) |
Mar 26, 2010 | 9.736 | 9.904 | 9.487 | 9.880 | 2,381,812 | -0.12(-1.21%) |
Mar 25, 2010 | 10.04 | 10.20 | 9.977 | 10.00 | 1,301,508 | +0.04(+0.38%) |
Mar 24, 2010 | 10.01 | 10.09 | 9.882 | 9.963 | 1,675,551 | -0.10(-1.01%) |
Mar 23, 2010 | 9.886 | 10.10 | 9.722 | 10.07 | 1,940,443 | +0.16(+1.57%) |
Mar 22, 2010 | 9.650 | 9.910 | 9.650 | 9.910 | 1,236,358 | +0.17(+1.76%) |
Mar 19, 2010 | 9.610 | 9.760 | 9.476 | 9.738 | 2,690,452 | +0.12(+1.25%) |
Mar 18, 2010 | 9.484 | 9.642 | 9.417 | 9.618 | 1,126,005 | +0.09(+0.93%) |
Mar 17, 2010 | 9.511 | 9.642 | 9.446 | 9.529 | 1,080,722 | -0.04(-0.45%) |
Mar 16, 2010 | 9.612 | 9.757 | 9.444 | 9.572 | 1,559,761 | +0.01(+0.06%) |
Mar 15, 2010 | 9.531 | 9.567 | 9.511 | 9.567 | 1,193,596 | +0.03(+0.34%) |
Mar 12, 2010 | 9.406 | 9.535 | 9.320 | 9.535 | 1,878,482 | +0.15(+1.57%) |
Mar 11, 2010 | 9.379 | 9.503 | 9.106 | 9.387 | 2,778,866 | +0.12(+1.33%) |
Mar 10, 2010 | 9.240 | 9.366 | 9.146 | 9.264 | 2,085,468 | +0.05(+0.49%) |
Mar 09, 2010 | 9.050 | 9.275 | 9.050 | 9.219 | 4,506,955 | +0.38(+4.27%) |
Mar 08, 2010 | 8.871 | 8.946 | 8.785 | 8.841 | 827,450 | -0.01(-0.12%) |
Mar 05, 2010 | 8.737 | 8.959 | 8.696 | 8.852 | 1,931,680 | +0.19(+2.23%) |
Mar 04, 2010 | 8.485 | 8.726 | 8.485 | 8.659 | 2,555,826 | +0.52(+6.38%) |
Mar 03, 2010 | 8.107 | 8.303 | 8.070 | 8.139 | 1,330,933 | +0.05(+0.63%) |
Mar 02, 2010 | 7.968 | 8.134 | 7.920 | 8.088 | 1,617,835 | +0.16(+2.06%) |