Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.880 | 9.887 | 9.694 | 9.799 | 13,544,113 | -0.08(-0.82%) |
May 27, 2010 | 9.606 | 9.898 | 9.528 | 9.880 | 11,734,143 | +0.49(+5.17%) |
May 26, 2010 | 9.483 | 9.632 | 9.363 | 9.395 | 9,006,635 | -0.05(-0.56%) |
May 25, 2010 | 9.215 | 9.458 | 9.036 | 9.447 | 12,724,231 | +0.02(+0.22%) |
May 24, 2010 | 9.588 | 9.634 | 9.426 | 9.426 | 6,848,215 | -0.20(-2.08%) |
May 21, 2010 | 9.278 | 9.749 | 9.271 | 9.627 | 11,306,266 | +0.18(+1.94%) |
May 20, 2010 | 9.416 | 9.644 | 9.359 | 9.444 | 10,239,496 | -0.30(-3.07%) |
May 19, 2010 | 9.655 | 9.810 | 9.518 | 9.743 | 8,306,436 | +0.05(+0.51%) |
May 18, 2010 | 9.996 | 10.02 | 9.613 | 9.694 | 9,617,863 | -0.25(-2.55%) |
May 17, 2010 | 9.718 | 9.952 | 9.701 | 9.947 | 8,782,449 | +0.19(+1.92%) |
May 14, 2010 | 9.927 | 9.972 | 9.645 | 9.760 | 8,009,266 | -0.21(-2.13%) |
May 13, 2010 | 10.10 | 10.19 | 9.944 | 9.972 | 9,246,266 | -0.18(-1.78%) |
May 12, 2010 | 9.979 | 10.16 | 9.941 | 10.15 | 8,310,055 | +0.17(+1.74%) |
May 11, 2010 | 10.10 | 10.12 | 9.902 | 9.979 | 8,764,225 | -0.06(-0.55%) |
May 10, 2010 | 9.930 | 10.04 | 9.871 | 10.03 | 9,208,601 | +0.37(+3.85%) |
May 07, 2010 | 9.638 | 9.840 | 9.336 | 9.662 | 17,920,190 | -0.04(-0.39%) |
May 06, 2010 | 10.27 | 10.27 | 9.082 | 9.701 | 23,016,002 | -0.38(-3.73%) |
May 05, 2010 | 10.01 | 10.16 | 9.906 | 10.08 | 10,624,252 | +0.06(+0.55%) |
May 04, 2010 | 10.23 | 10.26 | 9.937 | 10.02 | 16,685,627 | -0.29(-2.83%) |
May 03, 2010 | 10.17 | 10.32 | 10.14 | 10.31 | 7,074,575 | +0.16(+1.57%) |
Apr 30, 2010 | 10.58 | 10.58 | 10.14 | 10.15 | 8,273,898 | -0.39(-3.72%) |
Apr 29, 2010 | 10.52 | 10.56 | 10.39 | 10.55 | 6,846,071 | +0.12(+1.17%) |
Apr 28, 2010 | 10.44 | 10.51 | 10.29 | 10.42 | 11,584,066 | +0.10(+0.94%) |
Apr 27, 2010 | 10.61 | 10.64 | 10.31 | 10.33 | 7,978,645 | -0.32(-2.97%) |
Apr 26, 2010 | 10.66 | 10.74 | 10.59 | 10.64 | 8,017,584 | +0.01(+0.06%) |
Apr 23, 2010 | 10.63 | 10.64 | 10.42 | 10.64 | 7,224,545 | +0.04(+0.39%) |
Apr 22, 2010 | 10.33 | 10.60 | 10.21 | 10.59 | 10,317,001 | +0.12(+1.13%) |
Apr 21, 2010 | 10.64 | 10.66 | 10.34 | 10.48 | 10,546,331 | -0.14(-1.34%) |
Apr 20, 2010 | 10.70 | 10.77 | 10.60 | 10.62 | 14,337,676 | +0.23(+2.24%) |
Apr 19, 2010 | 10.49 | 10.51 | 10.20 | 10.39 | 10,153,452 | -0.09(-0.86%) |
Apr 16, 2010 | 10.51 | 10.51 | 10.35 | 10.48 | 12,752,345 | -0.05(-0.43%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.43 | 10.52 | 11,649,000 | -0.05(-0.43%) |
Apr 14, 2010 | 10.14 | 10.58 | 10.14 | 10.57 | 15,282,009 | +0.45(+4.47%) |
Apr 13, 2010 | 9.996 | 10.13 | 9.972 | 10.11 | 5,297,323 | +0.13(+1.29%) |
Apr 12, 2010 | 9.996 | 10.05 | 9.947 | 9.986 | 5,661,226 | +0.03(+0.31%) |
Apr 09, 2010 | 9.916 | 9.968 | 9.857 | 9.954 | 6,920,154 | +0.06(+0.63%) |
Apr 08, 2010 | 9.909 | 9.913 | 9.795 | 9.892 | 8,863,523 | -0.09(-0.87%) |
Apr 07, 2010 | 9.927 | 10.07 | 9.878 | 9.979 | 5,404,487 | +0.01(+0.07%) |
Apr 06, 2010 | 9.958 | 9.986 | 9.888 | 9.972 | 6,270,896 | +0.01(+0.07%) |
Apr 05, 2010 | 9.902 | 10.03 | 9.895 | 9.965 | 6,190,969 | +0.10(+0.99%) |
Apr 01, 2010 | 9.857 | 9.868 | 9.868 | 9.868 | 5,436,023 | +0.08(+0.82%) |
Mar 31, 2010 | 9.805 | 9.909 | 9.760 | 9.788 | 13,335,683 | -0.09(-0.95%) |
Mar 30, 2010 | 9.906 | 9.989 | 9.824 | 9.881 | 7,643,499 | -0.05(-0.46%) |
Mar 29, 2010 | 9.906 | 9.996 | 9.895 | 9.927 | 3,948,352 | +0.05(+0.46%) |
Mar 26, 2010 | 9.951 | 10.02 | 9.819 | 9.881 | 4,884,419 | -0.02(-0.25%) |
Mar 25, 2010 | 10.000 | 10.06 | 9.906 | 9.906 | 6,096,163 | -0.02(-0.21%) |
Mar 24, 2010 | 10.01 | 10.05 | 9.906 | 9.927 | 6,381,342 | -0.18(-1.75%) |
Mar 23, 2010 | 10.04 | 10.12 | 9.996 | 10.10 | 6,419,130 | +0.10(+0.97%) |
Mar 22, 2010 | 9.805 | 10.04 | 9.801 | 10.01 | 7,391,898 | +0.19(+1.91%) |
Mar 19, 2010 | 9.972 | 9.972 | 9.767 | 9.819 | 10,344,573 | -0.08(-0.77%) |
Mar 18, 2010 | 9.923 | 9.934 | 9.798 | 9.895 | 6,204,946 | -0.05(-0.49%) |
Mar 17, 2010 | 9.847 | 9.993 | 9.847 | 9.944 | 9,132,148 | +0.09(+0.92%) |
Mar 16, 2010 | 9.854 | 9.951 | 9.666 | 9.854 | 13,139,967 | +0.18(+1.83%) |
Mar 15, 2010 | 9.697 | 9.819 | 9.638 | 9.676 | 10,316,443 | -0.14(-1.38%) |
Mar 12, 2010 | 9.558 | 9.822 | 9.523 | 9.812 | 15,401,159 | +0.25(+2.62%) |
Mar 11, 2010 | 9.454 | 9.589 | 9.329 | 9.562 | 11,664,185 | +0.08(+0.84%) |
Mar 10, 2010 | 9.350 | 9.499 | 9.339 | 9.482 | 7,228,702 | +0.13(+1.34%) |
Mar 09, 2010 | 9.374 | 9.402 | 9.304 | 9.357 | 5,118,001 | -0.06(-0.63%) |
Mar 08, 2010 | 9.457 | 9.471 | 9.391 | 9.416 | 3,066,332 | -0.06(-0.62%) |
Mar 05, 2010 | 9.433 | 9.534 | 9.336 | 9.475 | 5,822,914 | +0.09(+0.96%) |
Mar 04, 2010 | 9.437 | 9.454 | 9.273 | 9.384 | 8,779,451 | -0.00(-0.04%) |
Mar 03, 2010 | 9.541 | 9.558 | 9.357 | 9.388 | 5,254,111 | -0.10(-1.03%) |
Mar 02, 2010 | 9.478 | 9.596 | 9.442 | 9.485 | 8,357,139 | -0.07(-0.73%) |