Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.966 | 8.039 | 7.723 | 7.966 | 16,714,945 | +0.16(+2.02%) |
May 27, 2010 | 7.789 | 7.917 | 7.619 | 7.808 | 23,941,588 | +0.01(+0.16%) |
May 26, 2010 | 8.604 | 8.695 | 7.723 | 7.795 | 1,496 | -1.56(-16.65%) |
May 25, 2010 | 9.042 | 9.364 | 8.878 | 9.352 | 1,315 | +0.09(+0.98%) |
May 24, 2010 | 9.176 | 9.419 | 9.151 | 9.261 | 9,402,957 | +0.08(+0.86%) |
May 21, 2010 | 8.957 | 9.337 | 8.847 | 9.182 | 8,412,856 | +0.11(+1.21%) |
May 20, 2010 | 9.091 | 9.334 | 9.060 | 9.072 | 4,111 | -0.17(-1.84%) |
May 19, 2010 | 9.261 | 9.516 | 9.200 | 9.243 | 11,703,424 | -0.05(-0.59%) |
May 18, 2010 | 9.553 | 9.668 | 9.249 | 9.297 | 10,663,586 | -0.13(-1.35%) |
May 17, 2010 | 9.456 | 9.510 | 9.194 | 9.425 | 8,961,946 | -0.02(-0.19%) |
May 14, 2010 | 9.443 | 9.577 | 9.328 | 9.443 | 13,312,879 | -0.15(-1.52%) |
May 13, 2010 | 9.741 | 9.878 | 9.565 | 9.589 | 9,150,237 | -0.16(-1.62%) |
May 12, 2010 | 9.833 | 9.851 | 9.644 | 9.747 | 10,512,339 | -0.04(-0.43%) |
May 11, 2010 | 9.918 | 9.936 | 9.741 | 9.790 | 1,154,414 | -0.15(-1.53%) |
May 10, 2010 | 9.826 | 9.942 | 9.820 | 9.942 | 10,676,058 | +0.33(+3.42%) |
May 07, 2010 | 9.808 | 9.997 | 9.462 | 9.614 | 15,309,645 | -0.19(-1.98%) |
May 06, 2010 | 9.760 | 10.22 | 9.462 | 9.808 | 1,151 | -0.30(-2.94%) |
May 05, 2010 | 10.18 | 10.25 | 9.966 | 10.11 | 13,385,826 | -0.05(-0.49%) |
May 04, 2010 | 10.28 | 10.28 | 10.06 | 10.15 | 9,057,406 | -0.26(-2.51%) |
May 03, 2010 | 10.28 | 10.45 | 10.18 | 10.42 | 7,479,969 | +0.19(+1.90%) |
Apr 30, 2010 | 10.37 | 10.39 | 10.07 | 10.22 | 14,579,387 | -0.10(-1.00%) |
Apr 29, 2010 | 10.49 | 10.57 | 10.21 | 10.33 | 8,497,359 | -0.08(-0.76%) |
Apr 28, 2010 | 10.53 | 10.65 | 10.34 | 10.40 | 5,513,194 | -0.10(-0.93%) |
Apr 27, 2010 | 10.91 | 10.91 | 10.47 | 10.50 | 8,950,335 | -0.45(-4.11%) |
Apr 26, 2010 | 10.98 | 11.06 | 10.90 | 10.95 | 7,869,538 | -0.08(-0.72%) |
Apr 23, 2010 | 11.19 | 11.21 | 10.94 | 11.03 | 5,538,638 | -0.14(-1.25%) |
Apr 22, 2010 | 10.82 | 11.20 | 10.73 | 11.17 | 8,250,442 | +0.23(+2.11%) |
Apr 21, 2010 | 10.76 | 10.96 | 10.70 | 10.94 | 5,633,744 | +0.20(+1.87%) |
Apr 20, 2010 | 10.81 | 10.93 | 10.70 | 10.74 | 6,775,114 | -0.05(-0.45%) |
Apr 19, 2010 | 10.78 | 10.96 | 10.60 | 10.79 | 7,006,392 | -0.05(-0.50%) |
Apr 16, 2010 | 10.98 | 11.04 | 10.67 | 10.84 | 13,448,298 | -0.22(-1.98%) |
Apr 15, 2010 | 11.13 | 11.13 | 10.90 | 11.06 | 7,027,967 | -0.07(-0.60%) |
Apr 14, 2010 | 11.18 | 11.25 | 11.00 | 11.13 | 8,070,630 | -0.03(-0.27%) |
Apr 13, 2010 | 10.96 | 11.19 | 10.93 | 11.16 | 9,116,884 | +0.20(+1.83%) |
Apr 12, 2010 | 10.76 | 10.97 | 10.71 | 10.96 | 9,433,257 | +0.15(+1.41%) |
Apr 09, 2010 | 10.70 | 10.85 | 10.45 | 10.81 | 12,302,762 | +0.19(+1.83%) |
Apr 08, 2010 | 10.99 | 11.04 | 10.57 | 10.61 | 24,682,248 | -0.72(-6.38%) |
Apr 07, 2010 | 11.35 | 11.45 | 11.22 | 11.33 | 8,874,974 | -0.04(-0.32%) |
Apr 06, 2010 | 11.50 | 11.60 | 11.33 | 11.37 | 8,454,455 | -0.19(-1.63%) |
Apr 05, 2010 | 11.24 | 11.66 | 11.24 | 11.56 | 8,082,878 | +0.33(+2.98%) |
Apr 01, 2010 | 11.35 | 11.22 | 11.22 | 11.22 | 6,685,557 | -0.04(-0.32%) |
Mar 31, 2010 | 11.52 | 11.52 | 11.25 | 11.26 | 5,969,323 | -0.18(-1.59%) |
Mar 30, 2010 | 11.50 | 11.61 | 11.34 | 11.44 | 6,725,777 | +0.02(+0.21%) |
Mar 29, 2010 | 11.71 | 11.78 | 11.28 | 11.42 | 9,309,894 | -0.29(-2.49%) |
Mar 26, 2010 | 11.77 | 11.94 | 11.70 | 11.71 | 5,101,133 | -0.05(-0.41%) |
Mar 25, 2010 | 11.62 | 11.85 | 11.57 | 11.76 | 6,262,755 | +0.28(+2.44%) |
Mar 24, 2010 | 11.61 | 11.66 | 11.46 | 11.48 | 5,547,000 | -0.21(-1.81%) |
Mar 23, 2010 | 11.59 | 11.71 | 11.44 | 11.69 | 3,940,711 | +0.08(+0.73%) |
Mar 22, 2010 | 11.32 | 11.64 | 11.26 | 11.61 | 4,209,023 | +0.19(+1.64%) |
Mar 19, 2010 | 11.55 | 11.64 | 11.34 | 11.42 | 5,046,782 | -0.12(-1.05%) |
Mar 18, 2010 | 11.52 | 11.60 | 11.42 | 11.54 | 3,228,237 | +0.05(+0.42%) |
Mar 17, 2010 | 11.46 | 11.61 | 11.41 | 11.49 | 6,956,871 | -0.01(-0.11%) |
Mar 16, 2010 | 11.48 | 11.57 | 11.41 | 11.50 | 4,551,051 | +0.01(+0.11%) |
Mar 15, 2010 | 11.45 | 11.51 | 11.33 | 11.49 | 5,635,152 | +0.16(+1.39%) |
Mar 12, 2010 | 11.46 | 11.47 | 11.09 | 11.34 | 7,668,818 | +0.02(+0.16%) |
Mar 11, 2010 | 11.07 | 11.33 | 10.91 | 11.32 | 9,711,855 | +0.31(+2.80%) |
Mar 10, 2010 | 11.05 | 11.26 | 10.86 | 11.01 | 28,933,808 | +0.64(+6.12%) |
Mar 09, 2010 | 10.23 | 10.42 | 9.992 | 10.37 | 15,200,444 | +0.21(+2.08%) |
Mar 08, 2010 | 10.20 | 10.29 | 10.13 | 10.16 | 7,857,965 | +0.04(+0.36%) |
Mar 05, 2010 | 10.23 | 10.25 | 9.853 | 10.13 | 11,963,903 | +0.01(+0.06%) |
Mar 04, 2010 | 10.57 | 10.74 | 9.932 | 10.12 | 19,483,018 | -0.44(-4.18%) |
Mar 03, 2010 | 10.61 | 10.71 | 10.49 | 10.56 | 5,718,695 | +0.01(+0.06%) |
Mar 02, 2010 | 10.67 | 10.71 | 10.51 | 10.55 | 5,784,392 | -0.06(-0.57%) |