Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.93 | 10.93 | 10.46 | 10.47 | 14,740,903 | -0.45(-4.11%) |
May 27, 2010 | 10.65 | 11.00 | 10.57 | 10.92 | 14,591,068 | +0.44(+4.24%) |
May 26, 2010 | 10.38 | 10.78 | 10.23 | 10.48 | 19,844,208 | +0.17(+1.68%) |
May 25, 2010 | 9.652 | 10.36 | 9.616 | 10.30 | 15,252,839 | +0.36(+3.58%) |
May 24, 2010 | 9.943 | 10.09 | 9.876 | 9.948 | 10,260,125 | +0.00(+0.02%) |
May 21, 2010 | 9.232 | 10.05 | 9.221 | 9.945 | 15,470,456 | +0.45(+4.75%) |
May 20, 2010 | 9.784 | 10.03 | 9.488 | 9.495 | 16,266,008 | -0.69(-6.78%) |
May 19, 2010 | 10.12 | 10.33 | 10.01 | 10.19 | 15,718,397 | -0.02(-0.20%) |
May 18, 2010 | 10.35 | 10.45 | 10.17 | 10.21 | 13,661,734 | +0.01(+0.13%) |
May 17, 2010 | 10.08 | 10.34 | 9.844 | 10.19 | 8,371,134 | +0.14(+1.41%) |
May 14, 2010 | 10.16 | 10.21 | 9.925 | 10.05 | 6,027,288 | -0.18(-1.75%) |
May 13, 2010 | 10.29 | 10.52 | 10.16 | 10.23 | 6,931,649 | -0.10(-0.93%) |
May 12, 2010 | 9.952 | 10.34 | 9.952 | 10.33 | 9,329,008 | +0.39(+3.93%) |
May 11, 2010 | 9.584 | 9.986 | 9.501 | 9.936 | 8,982,960 | +0.19(+1.98%) |
May 10, 2010 | 9.640 | 9.766 | 9.472 | 9.744 | 11,091,352 | +0.54(+5.90%) |
May 07, 2010 | 8.925 | 9.463 | 8.797 | 9.201 | 24,578,278 | +0.31(+3.53%) |
May 06, 2010 | 9.443 | 9.555 | 8.304 | 8.887 | 18,402,940 | -0.61(-6.47%) |
May 05, 2010 | 9.396 | 9.678 | 9.196 | 9.501 | 14,150,482 | -0.03(-0.35%) |
May 04, 2010 | 10.08 | 10.08 | 9.394 | 9.535 | 14,084,483 | -0.60(-5.93%) |
May 03, 2010 | 9.710 | 10.33 | 9.656 | 10.14 | 25,892,902 | +0.85(+9.15%) |
Apr 30, 2010 | 9.463 | 9.584 | 9.284 | 9.286 | 10,470,607 | -0.14(-1.45%) |
Apr 29, 2010 | 9.562 | 9.629 | 9.369 | 9.423 | 8,305,136 | -0.05(-0.52%) |
Apr 28, 2010 | 9.517 | 9.582 | 9.291 | 9.472 | 13,932,864 | +0.03(+0.36%) |
Apr 27, 2010 | 9.966 | 10.25 | 9.389 | 9.439 | 13,083,800 | -0.63(-6.22%) |
Apr 26, 2010 | 9.912 | 10.09 | 9.820 | 10.06 | 10,707,846 | +0.24(+2.49%) |
Apr 23, 2010 | 9.584 | 9.921 | 9.542 | 9.820 | 12,470,190 | +0.40(+4.24%) |
Apr 22, 2010 | 9.149 | 9.546 | 9.057 | 9.421 | 11,965,389 | +0.20(+2.19%) |
Apr 21, 2010 | 9.418 | 9.546 | 8.997 | 9.219 | 13,033,855 | -0.21(-2.21%) |
Apr 20, 2010 | 9.450 | 9.526 | 9.205 | 9.427 | 7,101,105 | +0.04(+0.38%) |
Apr 19, 2010 | 9.351 | 9.672 | 9.291 | 9.391 | 8,806,369 | -0.27(-2.81%) |
Apr 16, 2010 | 10.11 | 10.15 | 9.499 | 9.663 | 14,211,129 | -0.44(-4.37%) |
Apr 15, 2010 | 9.939 | 10.19 | 9.903 | 10.10 | 10,024,670 | +0.20(+2.02%) |
Apr 14, 2010 | 9.831 | 9.952 | 9.788 | 9.905 | 9,614,408 | +0.13(+1.33%) |
Apr 13, 2010 | 9.701 | 9.858 | 9.611 | 9.775 | 13,023,152 | +0.04(+0.39%) |
Apr 12, 2010 | 9.508 | 9.802 | 9.495 | 9.737 | 9,914,077 | +0.28(+2.99%) |
Apr 09, 2010 | 9.443 | 9.463 | 9.232 | 9.454 | 5,101,522 | +0.09(+0.91%) |
Apr 08, 2010 | 8.970 | 9.584 | 8.970 | 9.369 | 16,956,318 | +0.39(+4.35%) |
Apr 07, 2010 | 9.190 | 9.190 | 8.943 | 8.979 | 8,693,993 | -0.21(-2.29%) |
Apr 06, 2010 | 9.138 | 9.315 | 9.138 | 9.190 | 5,390,490 | -0.03(-0.29%) |
Apr 05, 2010 | 9.190 | 9.221 | 9.062 | 9.217 | 6,004,099 | +0.05(+0.51%) |
Apr 01, 2010 | 9.326 | 9.391 | 9.129 | 9.169 | 8,242,704 | -0.08(-0.82%) |
Mar 31, 2010 | 9.167 | 9.418 | 9.156 | 9.246 | 9,250,523 | +0.02(+0.27%) |
Mar 30, 2010 | 9.239 | 9.331 | 9.138 | 9.221 | 4,586,019 | -0.00(-0.05%) |
Mar 29, 2010 | 9.275 | 9.400 | 9.199 | 9.226 | 4,505,750 | -0.04(-0.46%) |
Mar 26, 2010 | 9.275 | 9.551 | 9.221 | 9.268 | 6,533,873 | +0.05(+0.51%) |
Mar 25, 2010 | 9.264 | 9.506 | 9.217 | 9.221 | 8,520,969 | +0.01(+0.12%) |
Mar 24, 2010 | 9.311 | 9.414 | 9.140 | 9.210 | 7,168,887 | -0.18(-1.91%) |
Mar 23, 2010 | 9.304 | 9.416 | 9.178 | 9.389 | 6,990,512 | +0.13(+1.40%) |
Mar 22, 2010 | 8.927 | 9.291 | 8.858 | 9.259 | 8,417,512 | +0.25(+2.79%) |
Mar 19, 2010 | 9.008 | 9.089 | 8.802 | 9.008 | 14,057,727 | -0.05(-0.59%) |
Mar 18, 2010 | 9.226 | 9.284 | 9.062 | 9.062 | 5,980,910 | -0.14(-1.49%) |
Mar 17, 2010 | 9.069 | 9.246 | 8.965 | 9.199 | 10,063,912 | +0.16(+1.74%) |
Mar 16, 2010 | 9.143 | 9.174 | 9.001 | 9.042 | 10,941,517 | -0.11(-1.15%) |
Mar 15, 2010 | 9.030 | 9.230 | 9.028 | 9.147 | 11,911,876 | +0.05(+0.57%) |
Mar 12, 2010 | 9.026 | 9.113 | 8.923 | 9.095 | 11,396,373 | +0.04(+0.45%) |
Mar 11, 2010 | 8.947 | 9.075 | 8.914 | 9.055 | 15,680,938 | +0.06(+0.70%) |
Mar 10, 2010 | 8.503 | 9.055 | 8.503 | 8.992 | 24,535,468 | +0.48(+5.64%) |
Mar 09, 2010 | 8.095 | 8.515 | 8.095 | 8.512 | 20,163,500 | +0.42(+5.15%) |
Mar 08, 2010 | 8.297 | 8.425 | 8.064 | 8.095 | 9,056,094 | -0.24(-2.83%) |
Mar 05, 2010 | 8.201 | 8.335 | 8.129 | 8.331 | 12,118,791 | +0.21(+2.54%) |
Mar 04, 2010 | 8.198 | 8.257 | 8.008 | 8.124 | 5,977,343 | -0.09(-1.07%) |
Mar 03, 2010 | 8.174 | 8.275 | 8.071 | 8.212 | 6,164,637 | +0.08(+0.99%) |
Mar 02, 2010 | 8.398 | 8.459 | 8.120 | 8.131 | 12,946,451 | -0.20(-2.45%) |