Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.564 | 9.968 | 9.564 | 9.564 | 850,817 | -0.24(-2.47%) |
May 27, 2010 | 9.608 | 9.814 | 9.477 | 9.807 | 991,600 | +0.51(+5.51%) |
May 26, 2010 | 9.575 | 9.767 | 9.251 | 9.295 | 2,343,650 | +0.10(+1.06%) |
May 25, 2010 | 8.928 | 9.277 | 8.732 | 9.197 | 2,059,431 | -0.02(-0.26%) |
May 24, 2010 | 9.406 | 9.561 | 9.207 | 9.221 | 1,043,681 | -0.29(-3.05%) |
May 21, 2010 | 8.992 | 9.561 | 8.800 | 9.511 | 1,752,448 | +0.27(+2.88%) |
May 20, 2010 | 9.120 | 9.415 | 9.032 | 9.244 | 2,681,302 | -0.33(-3.48%) |
May 19, 2010 | 9.689 | 9.820 | 9.460 | 9.578 | 1,428,282 | -0.23(-2.34%) |
May 18, 2010 | 10.06 | 10.15 | 9.740 | 9.807 | 1,290,200 | -0.18(-1.82%) |
May 17, 2010 | 10.00 | 10.22 | 9.713 | 9.989 | 1,481,990 | +0.00(+0.03%) |
May 14, 2010 | 9.986 | 10.22 | 9.881 | 9.986 | 1,388,257 | -0.30(-2.92%) |
May 13, 2010 | 10.34 | 10.44 | 10.28 | 10.29 | 726,268 | -0.13(-1.26%) |
May 12, 2010 | 10.19 | 10.46 | 10.19 | 10.42 | 1,730,946 | +0.21(+2.08%) |
May 11, 2010 | 10.43 | 10.48 | 10.17 | 10.20 | 296 | +0.03(+0.30%) |
May 10, 2010 | 10.12 | 10.25 | 10.11 | 10.17 | 2,154,552 | +0.43(+4.39%) |
May 07, 2010 | 9.736 | 9.872 | 9.418 | 9.746 | 2,052,189 | +0.05(+0.55%) |
May 06, 2010 | 10.16 | 10.31 | 7.632 | 9.693 | 602 | -0.58(-5.65%) |
May 05, 2010 | 10.15 | 10.36 | 10.05 | 10.27 | 1,661,251 | -0.06(-0.55%) |
May 04, 2010 | 10.47 | 10.47 | 10.00 | 10.33 | 2,266,383 | -0.35(-3.29%) |
May 03, 2010 | 10.53 | 10.72 | 10.49 | 10.68 | 684,217 | +0.27(+2.55%) |
Apr 30, 2010 | 10.71 | 10.73 | 10.39 | 10.42 | 1,068,276 | -0.23(-2.18%) |
Apr 29, 2010 | 10.48 | 10.84 | 10.48 | 10.65 | 1,805,269 | +0.20(+1.91%) |
Apr 28, 2010 | 10.55 | 10.72 | 10.42 | 10.45 | 1,163,888 | -0.06(-0.57%) |
Apr 27, 2010 | 10.86 | 10.94 | 10.47 | 10.51 | 1,075,915 | -0.43(-3.91%) |
Apr 26, 2010 | 11.03 | 11.15 | 10.92 | 10.94 | 688,349 | -0.10(-0.90%) |
Apr 23, 2010 | 11.06 | 11.14 | 10.98 | 11.04 | 959,944 | +0.06(+0.54%) |
Apr 22, 2010 | 11.15 | 11.15 | 10.92 | 10.98 | 723,070 | -0.15(-1.31%) |
Apr 21, 2010 | 11.14 | 11.28 | 10.98 | 11.12 | 1,068,797 | -0.00(-0.03%) |
Apr 20, 2010 | 11.03 | 11.14 | 10.86 | 11.13 | 301 | +0.26(+2.38%) |
Apr 19, 2010 | 10.51 | 10.88 | 10.36 | 10.87 | 1,366,636 | +0.26(+2.41%) |
Apr 16, 2010 | 11.05 | 11.05 | 10.42 | 10.61 | 1,908,271 | -0.42(-3.79%) |
Apr 15, 2010 | 11.24 | 11.28 | 10.97 | 11.03 | 1,155,893 | -0.17(-1.54%) |
Apr 14, 2010 | 11.26 | 11.61 | 10.98 | 11.20 | 1,978,395 | +0.13(+1.14%) |
Apr 13, 2010 | 10.62 | 11.16 | 10.55 | 11.08 | 1,944,369 | +0.46(+4.34%) |
Apr 12, 2010 | 10.73 | 10.73 | 10.57 | 10.62 | 826,244 | +0.01(+0.13%) |
Apr 09, 2010 | 10.65 | 10.71 | 10.51 | 10.60 | 936,601 | -0.02(-0.22%) |
Apr 08, 2010 | 10.58 | 10.69 | 10.53 | 10.63 | 775,554 | -0.01(-0.13%) |
Apr 07, 2010 | 10.72 | 10.88 | 10.59 | 10.64 | 1,147,486 | -0.16(-1.51%) |
Apr 06, 2010 | 10.88 | 10.92 | 10.62 | 10.80 | 1,130,945 | +0.19(+1.78%) |
Apr 05, 2010 | 10.61 | 10.88 | 10.55 | 10.61 | 2,038,038 | +0.10(+0.95%) |
Apr 01, 2010 | 10.47 | 10.51 | 10.51 | 10.51 | 2,342,995 | +0.34(+3.33%) |
Mar 31, 2010 | 10.06 | 10.31 | 10.06 | 10.17 | 643,216 | +0.04(+0.36%) |
Mar 30, 2010 | 10.20 | 10.34 | 10.13 | 10.14 | 1,054,477 | +0.01(+0.13%) |
Mar 29, 2010 | 10.14 | 10.15 | 10.01 | 10.12 | 889,738 | +0.09(+0.86%) |
Mar 26, 2010 | 10.07 | 10.14 | 9.972 | 10.04 | 779,287 | +0.01(+0.07%) |
Mar 25, 2010 | 9.998 | 10.17 | 9.995 | 10.03 | 1,121,039 | +0.06(+0.60%) |
Mar 24, 2010 | 9.955 | 10.05 | 9.839 | 9.972 | 890,856 | +0.01(+0.07%) |
Mar 23, 2010 | 9.623 | 9.985 | 9.590 | 9.965 | 1,466,865 | +0.31(+3.20%) |
Mar 22, 2010 | 9.544 | 9.657 | 9.388 | 9.657 | 961,269 | +0.11(+1.18%) |
Mar 19, 2010 | 9.822 | 9.822 | 9.537 | 9.544 | 1,417,366 | -0.24(-2.48%) |
Mar 18, 2010 | 9.939 | 9.945 | 9.720 | 9.786 | 912,306 | -0.12(-1.17%) |
Mar 17, 2010 | 9.779 | 9.919 | 9.730 | 9.902 | 976,204 | +0.20(+2.02%) |
Mar 16, 2010 | 9.793 | 9.793 | 9.690 | 9.706 | 1,101,991 | -0.03(-0.34%) |
Mar 15, 2010 | 9.716 | 9.773 | 9.700 | 9.740 | 911,354 | -0.02(-0.17%) |
Mar 12, 2010 | 9.789 | 9.852 | 9.706 | 9.756 | 1,267,007 | +0.02(+0.24%) |
Mar 11, 2010 | 9.537 | 9.783 | 9.447 | 9.733 | 1,740,367 | +0.18(+1.84%) |
Mar 10, 2010 | 9.438 | 9.603 | 9.235 | 9.557 | 1,882,514 | +0.17(+1.77%) |
Mar 09, 2010 | 9.175 | 9.411 | 9.142 | 9.391 | 1,903,973 | +0.21(+2.28%) |
Mar 08, 2010 | 9.175 | 9.215 | 9.089 | 9.182 | 1,726,608 | -0.02(-0.18%) |
Mar 05, 2010 | 9.209 | 9.301 | 9.165 | 9.199 | 1,897,615 | +0.00(+0.04%) |
Mar 04, 2010 | 9.272 | 9.292 | 9.099 | 9.195 | 1,234,091 | +0.01(+0.11%) |
Mar 03, 2010 | 9.328 | 9.384 | 9.146 | 9.185 | 1,393,661 | -0.14(-1.49%) |
Mar 02, 2010 | 9.179 | 9.388 | 9.111 | 9.325 | 1,535,823 | +0.22(+2.37%) |