Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.893 | 9.079 | 8.822 | 8.893 | 3,888,349 | -0.21(-2.28%) |
May 27, 2010 | 9.001 | 9.136 | 8.886 | 9.101 | 3,142,919 | +0.26(+2.91%) |
May 26, 2010 | 9.072 | 9.115 | 8.801 | 8.843 | 139 | -0.11(-1.28%) |
May 25, 2010 | 8.615 | 9.029 | 8.579 | 8.958 | 4,975,782 | +0.11(+1.21%) |
May 24, 2010 | 9.215 | 9.243 | 8.851 | 8.851 | 3,038,784 | -0.39(-4.25%) |
May 21, 2010 | 8.765 | 9.272 | 8.765 | 9.243 | 5,613,012 | +0.29(+3.19%) |
May 20, 2010 | 8.951 | 9.222 | 8.908 | 8.958 | 8,192 | -0.38(-4.06%) |
May 19, 2010 | 9.493 | 9.665 | 9.186 | 9.336 | 6,427,495 | -0.20(-2.10%) |
May 18, 2010 | 9.929 | 9.951 | 9.429 | 9.536 | 6,216,756 | -0.29(-2.98%) |
May 17, 2010 | 9.758 | 9.829 | 9.529 | 9.829 | 5,941,907 | +0.10(+1.03%) |
May 14, 2010 | 9.729 | 9.929 | 9.608 | 9.729 | 4,347,101 | -0.29(-2.92%) |
May 13, 2010 | 10.16 | 10.29 | 10.01 | 10.02 | 3,878,761 | -0.09(-0.92%) |
May 12, 2010 | 10.11 | 10.21 | 10.02 | 10.11 | 2,703,885 | +0.06(+0.64%) |
May 11, 2010 | 10.09 | 10.26 | 10.02 | 10.05 | 5,534,505 | +0.18(+1.81%) |
May 10, 2010 | 9.743 | 9.886 | 9.601 | 9.872 | 6,184,557 | +0.29(+2.98%) |
May 07, 2010 | 9.629 | 9.958 | 9.429 | 9.586 | 8,828,715 | +0.03(+0.30%) |
May 06, 2010 | 9.558 | 10.08 | 9.558 | 9.558 | 139 | -0.30(-3.04%) |
May 05, 2010 | 9.943 | 10.14 | 9.858 | 9.858 | 2,798,841 | -0.10(-1.00%) |
May 04, 2010 | 10.06 | 10.09 | 9.936 | 9.958 | 1,399 | -0.24(-2.31%) |
May 03, 2010 | 10.16 | 10.29 | 10.07 | 10.19 | 3,333,673 | +0.09(+0.85%) |
Apr 30, 2010 | 10.34 | 10.39 | 10.11 | 10.11 | 4,741,737 | -0.27(-2.61%) |
Apr 29, 2010 | 10.11 | 10.39 | 10.03 | 10.38 | 3,491,634 | +0.33(+3.27%) |
Apr 28, 2010 | 9.993 | 10.16 | 9.922 | 10.05 | 3,164,027 | +0.18(+1.81%) |
Apr 27, 2010 | 10.05 | 10.23 | 9.865 | 9.872 | 614 | -0.30(-2.95%) |
Apr 26, 2010 | 10.54 | 10.61 | 10.08 | 10.17 | 4,085,380 | -0.40(-3.78%) |
Apr 23, 2010 | 10.49 | 10.60 | 10.37 | 10.57 | 3,257,484 | +0.07(+0.68%) |
Apr 22, 2010 | 10.25 | 10.53 | 10.18 | 10.50 | 3,685,965 | +0.16(+1.59%) |
Apr 21, 2010 | 10.22 | 10.59 | 10.19 | 10.34 | 13,678 | +0.14(+1.33%) |
Apr 20, 2010 | 10.11 | 10.26 | 9.951 | 10.20 | 6,598,391 | +0.17(+1.71%) |
Apr 19, 2010 | 9.858 | 10.06 | 9.765 | 10.03 | 9,044,213 | +0.01(+0.14%) |
Apr 16, 2010 | 10.51 | 10.51 | 9.893 | 10.01 | 22,155,094 | -0.93(-8.49%) |
Apr 15, 2010 | 11.17 | 11.33 | 10.90 | 10.94 | 7,472,097 | -0.16(-1.48%) |
Apr 14, 2010 | 10.81 | 11.12 | 10.71 | 11.11 | 5,314,157 | +0.42(+3.94%) |
Apr 13, 2010 | 10.76 | 10.76 | 10.46 | 10.69 | 5,266,861 | -0.05(-0.47%) |
Apr 12, 2010 | 10.81 | 10.97 | 10.68 | 10.74 | 6,002,742 | +0.01(+0.07%) |
Apr 09, 2010 | 10.61 | 10.75 | 10.58 | 10.73 | 3,019,490 | +0.11(+1.01%) |
Apr 08, 2010 | 10.54 | 10.71 | 10.43 | 10.62 | 3,868,256 | +0.11(+1.02%) |
Apr 07, 2010 | 10.50 | 10.53 | 10.29 | 10.51 | 5,228,502 | +0.04(+0.41%) |
Apr 06, 2010 | 10.29 | 10.50 | 10.11 | 10.47 | 6,102,504 | +0.31(+3.02%) |
Apr 05, 2010 | 10.16 | 10.33 | 10.03 | 10.16 | 2,903,022 | -0.03(-0.28%) |
Apr 01, 2010 | 10.09 | 10.19 | 10.19 | 10.19 | 2,099,452 | +0.16(+1.57%) |
Mar 31, 2010 | 9.943 | 10.14 | 9.929 | 10.04 | 3,306,826 | +0.06(+0.57%) |
Mar 30, 2010 | 10.06 | 10.10 | 9.965 | 9.979 | 2,256,920 | -0.07(-0.71%) |
Mar 29, 2010 | 10.18 | 10.19 | 10.00 | 10.05 | 3,453,848 | +0.01(+0.14%) |
Mar 26, 2010 | 10.19 | 10.28 | 10.01 | 10.04 | 12,718,099 | +0.14(+1.37%) |
Mar 25, 2010 | 9.951 | 10.16 | 9.901 | 9.901 | 4,945,072 | -0.19(-1.84%) |
Mar 24, 2010 | 10.10 | 10.17 | 10.03 | 10.09 | 1,923,918 | -0.03(-0.28%) |
Mar 23, 2010 | 10.10 | 10.12 | 9.893 | 10.11 | 3,069,586 | +0.01(+0.14%) |
Mar 22, 2010 | 9.929 | 10.22 | 9.858 | 10.10 | 5,958,913 | -0.21(-2.08%) |
Mar 19, 2010 | 10.26 | 10.44 | 10.19 | 10.31 | 9,082,090 | +0.13(+1.26%) |
Mar 18, 2010 | 9.936 | 10.22 | 9.879 | 10.19 | 8,536,175 | +0.24(+2.37%) |
Mar 17, 2010 | 9.615 | 9.965 | 9.586 | 9.951 | 5,462,852 | +0.36(+3.72%) |
Mar 16, 2010 | 9.436 | 9.601 | 9.386 | 9.593 | 2,225,194 | +0.16(+1.67%) |
Mar 15, 2010 | 9.429 | 9.472 | 9.401 | 9.436 | 2,904,627 | -0.13(-1.34%) |
Mar 12, 2010 | 9.772 | 9.786 | 9.522 | 9.565 | 1,933,117 | -0.14(-1.47%) |
Mar 11, 2010 | 9.443 | 9.708 | 9.436 | 9.708 | 2,161,757 | +0.24(+2.49%) |
Mar 10, 2010 | 9.458 | 9.529 | 9.372 | 9.472 | 5,298,258 | -0.01(-0.08%) |
Mar 09, 2010 | 9.658 | 9.658 | 9.458 | 9.479 | 2,300,285 | -0.21(-2.14%) |
Mar 08, 2010 | 9.636 | 9.815 | 9.608 | 9.686 | 2,667,282 | +0.04(+0.37%) |
Mar 05, 2010 | 9.543 | 9.672 | 9.451 | 9.651 | 3,903,652 | +0.20(+2.12%) |
Mar 04, 2010 | 9.208 | 9.472 | 9.165 | 9.451 | 3,658,596 | +0.24(+2.64%) |
Mar 03, 2010 | 9.122 | 9.258 | 9.108 | 9.208 | 2,744,268 | +0.07(+0.78%) |
Mar 02, 2010 | 9.086 | 9.322 | 9.086 | 9.136 | 2,698,339 | +0.05(+0.55%) |