Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.372 | 9.583 | 9.337 | 9.372 | 9,267,042 | -0.18(-1.84%) |
May 27, 2010 | 9.343 | 9.560 | 9.290 | 9.548 | 12,434,850 | +0.35(+3.83%) |
May 26, 2010 | 9.243 | 9.436 | 9.161 | 9.196 | 170 | -0.02(-0.19%) |
May 25, 2010 | 8.955 | 9.219 | 8.897 | 9.213 | 15,732,552 | +0.06(+0.71%) |
May 24, 2010 | 9.278 | 9.331 | 9.149 | 9.149 | 9,833,823 | -0.19(-2.01%) |
May 21, 2010 | 8.926 | 9.348 | 8.926 | 9.337 | 19,090,758 | +0.25(+2.78%) |
May 20, 2010 | 9.149 | 9.290 | 9.078 | 9.084 | 18,969,198 | -0.34(-3.61%) |
May 19, 2010 | 9.548 | 9.613 | 9.407 | 9.425 | 24,258,338 | -0.08(-0.86%) |
May 18, 2010 | 9.859 | 9.924 | 9.483 | 9.507 | 340 | -0.25(-2.59%) |
May 17, 2010 | 9.789 | 9.936 | 9.601 | 9.759 | 15,363,387 | -0.01(-0.12%) |
May 14, 2010 | 9.771 | 9.988 | 9.706 | 9.771 | 19,002,652 | -0.22(-2.18%) |
May 13, 2010 | 9.971 | 10.14 | 9.971 | 9.988 | 14,471,576 | -0.03(-0.29%) |
May 12, 2010 | 9.889 | 10.06 | 9.836 | 10.02 | 12,798,934 | +0.16(+1.61%) |
May 11, 2010 | 9.912 | 10.04 | 9.824 | 9.859 | 15,626,311 | -0.26(-2.61%) |
May 10, 2010 | 10.08 | 10.14 | 10.06 | 10.12 | 19,304,576 | +0.41(+4.17%) |
May 07, 2010 | 10.07 | 10.14 | 9.601 | 9.718 | 26,090,560 | -0.42(-4.11%) |
May 06, 2010 | 10.14 | 10.36 | 9.572 | 10.14 | 97,509 | -0.32(-3.03%) |
May 05, 2010 | 10.36 | 10.48 | 10.25 | 10.45 | 9,291,587 | +0.01(+0.11%) |
May 04, 2010 | 10.59 | 10.59 | 10.34 | 10.44 | 18,911,998 | -0.26(-2.42%) |
May 03, 2010 | 10.80 | 10.84 | 10.68 | 10.70 | 12,959,086 | -0.02(-0.16%) |
Apr 30, 2010 | 10.96 | 11.03 | 10.69 | 10.72 | 19,863,642 | -0.25(-2.30%) |
Apr 29, 2010 | 10.98 | 11.12 | 10.83 | 10.97 | 14,567,759 | +0.04(+0.32%) |
Apr 28, 2010 | 11.17 | 11.21 | 10.78 | 10.93 | 25,632,052 | -0.22(-2.00%) |
Apr 27, 2010 | 11.16 | 11.49 | 11.07 | 11.16 | 38,853 | +0.64(+6.09%) |
Apr 26, 2010 | 10.49 | 10.70 | 10.46 | 10.52 | 25,348,116 | +0.08(+0.73%) |
Apr 23, 2010 | 10.23 | 10.44 | 10.20 | 10.44 | 8,690,278 | +0.19(+1.89%) |
Apr 22, 2010 | 10.13 | 10.28 | 10.12 | 10.25 | 14,025,873 | +0.01(+0.06%) |
Apr 21, 2010 | 10.20 | 10.25 | 10.16 | 10.24 | 10,367,582 | +0.02(+0.23%) |
Apr 20, 2010 | 10.22 | 10.25 | 10.14 | 10.22 | 8,964,554 | +0.06(+0.58%) |
Apr 19, 2010 | 10.08 | 10.24 | 10.08 | 10.16 | 11,766,368 | +0.04(+0.35%) |
Apr 16, 2010 | 10.26 | 10.32 | 10.07 | 10.12 | 9,951,666 | -0.17(-1.65%) |
Apr 15, 2010 | 10.34 | 10.41 | 10.28 | 10.29 | 9,505,340 | -0.06(-0.62%) |
Apr 14, 2010 | 10.32 | 10.41 | 10.24 | 10.36 | 10,059,336 | +0.09(+0.86%) |
Apr 13, 2010 | 10.20 | 10.30 | 10.16 | 10.27 | 7,760,235 | +0.01(+0.11%) |
Apr 12, 2010 | 10.28 | 10.43 | 10.24 | 10.26 | 8,981,185 | -0.01(-0.11%) |
Apr 09, 2010 | 10.22 | 10.31 | 10.18 | 10.27 | 9,168,657 | +0.05(+0.46%) |
Apr 08, 2010 | 10.11 | 10.28 | 10.05 | 10.22 | 10,684,799 | +0.10(+0.99%) |
Apr 07, 2010 | 10.22 | 10.32 | 10.09 | 10.12 | 11,276,405 | -0.15(-1.49%) |
Apr 06, 2010 | 10.19 | 10.36 | 10.19 | 10.28 | 12,887,280 | +0.07(+0.69%) |
Apr 05, 2010 | 10.06 | 10.25 | 10.03 | 10.21 | 11,376,936 | +0.19(+1.88%) |
Apr 01, 2010 | 10.04 | 10.02 | 10.02 | 10.02 | 11,867,951 | +0.06(+0.59%) |
Mar 31, 2010 | 9.971 | 10.04 | 9.924 | 9.959 | 12,604,879 | -0.02(-0.24%) |
Mar 30, 2010 | 10.13 | 10.14 | 9.930 | 9.983 | 8,981,033 | -0.11(-1.11%) |
Mar 29, 2010 | 10.08 | 10.14 | 10.04 | 10.09 | 6,439,510 | +0.08(+0.82%) |
Mar 26, 2010 | 10.03 | 10.03 | 9.936 | 10.01 | 8,643,978 | +0.05(+0.47%) |
Mar 25, 2010 | 10.01 | 10.12 | 9.947 | 9.965 | 21,765,404 | +0.05(+0.53%) |
Mar 24, 2010 | 9.994 | 10.01 | 9.865 | 9.912 | 9,989,531 | -0.11(-1.05%) |
Mar 23, 2010 | 9.936 | 10.08 | 9.924 | 10.02 | 11,695,379 | +0.22(+2.22%) |
Mar 22, 2010 | 9.736 | 9.959 | 9.736 | 9.801 | 10,539,158 | +0.02(+0.18%) |
Mar 19, 2010 | 9.895 | 9.941 | 9.730 | 9.783 | 13,582,726 | -0.08(-0.83%) |
Mar 18, 2010 | 9.889 | 9.903 | 9.777 | 9.865 | 10,991,192 | +0.00(+0.00%) |
Mar 17, 2010 | 9.572 | 9.895 | 9.542 | 9.865 | 17,077,560 | +0.36(+3.83%) |
Mar 16, 2010 | 9.618 | 9.835 | 9.460 | 9.501 | 26,780,900 | -0.27(-2.81%) |
Mar 15, 2010 | 9.758 | 9.805 | 9.729 | 9.776 | 14,888,258 | -0.12(-1.18%) |
Mar 12, 2010 | 9.864 | 9.899 | 9.764 | 9.893 | 9,530,575 | +0.08(+0.83%) |
Mar 11, 2010 | 9.641 | 9.846 | 9.592 | 9.811 | 13,378,902 | +0.15(+1.57%) |
Mar 10, 2010 | 9.565 | 9.677 | 9.448 | 9.659 | 16,478,504 | +0.11(+1.10%) |
Mar 09, 2010 | 9.466 | 9.577 | 9.384 | 9.554 | 15,416,953 | +0.06(+0.68%) |
Mar 08, 2010 | 9.560 | 9.577 | 9.466 | 9.489 | 9,805,964 | -0.05(-0.55%) |
Mar 05, 2010 | 9.454 | 9.560 | 9.372 | 9.542 | 11,702,728 | +0.17(+1.81%) |
Mar 04, 2010 | 9.191 | 9.419 | 9.173 | 9.372 | 16,969,216 | +0.18(+1.97%) |
Mar 03, 2010 | 9.308 | 9.355 | 9.191 | 9.191 | 12,220,994 | -0.08(-0.82%) |
Mar 02, 2010 | 9.524 | 9.530 | 9.250 | 9.267 | 15,264,431 | -0.09(-1.00%) |