Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.02 | 10.14 | 9.889 | 9.974 | 21,446,336 | -0.05(-0.50%) |
May 27, 2010 | 9.808 | 10.03 | 9.745 | 10.02 | 26,091,620 | +0.50(+5.30%) |
May 26, 2010 | 9.550 | 9.766 | 9.509 | 9.520 | 31,056,044 | -0.08(-0.84%) |
May 25, 2010 | 9.416 | 9.627 | 9.273 | 9.600 | 30,828,836 | -0.06(-0.60%) |
May 24, 2010 | 9.693 | 9.801 | 9.597 | 9.658 | 22,174,754 | -0.08(-0.87%) |
May 21, 2010 | 9.454 | 9.828 | 9.396 | 9.743 | 33,398,034 | +0.07(+0.76%) |
May 20, 2010 | 9.708 | 9.936 | 9.662 | 9.670 | 32,703,816 | -0.42(-4.16%) |
May 19, 2010 | 10.14 | 10.33 | 9.943 | 10.09 | 26,883,090 | -0.15(-1.47%) |
May 18, 2010 | 10.24 | 10.45 | 10.17 | 10.24 | 22,216,616 | -0.13(-1.23%) |
May 17, 2010 | 10.19 | 10.38 | 10.04 | 10.37 | 22,909,192 | +0.15(+1.51%) |
May 14, 2010 | 10.50 | 10.53 | 10.09 | 10.21 | 29,956,730 | -0.36(-3.39%) |
May 13, 2010 | 10.71 | 10.71 | 10.54 | 10.57 | 28,456,024 | -0.16(-1.47%) |
May 12, 2010 | 10.33 | 10.76 | 10.29 | 10.73 | 30,284,790 | +0.44(+4.31%) |
May 11, 2010 | 10.48 | 10.49 | 10.22 | 10.29 | 31,134,814 | -0.13(-1.26%) |
May 10, 2010 | 10.27 | 10.44 | 9.970 | 10.42 | 38,071,388 | +0.61(+6.25%) |
May 07, 2010 | 9.739 | 10.01 | 9.496 | 9.805 | 58,163,316 | -0.06(-0.62%) |
May 06, 2010 | 10.01 | 10.11 | 9.396 | 9.866 | 46,160,692 | -0.24(-2.33%) |
May 05, 2010 | 10.03 | 10.24 | 9.924 | 10.10 | 28,949,968 | +0.07(+0.73%) |
May 04, 2010 | 10.27 | 10.27 | 9.943 | 10.03 | 29,162,944 | -0.44(-4.23%) |
May 03, 2010 | 10.02 | 10.50 | 10.01 | 10.47 | 25,088,836 | +0.46(+4.62%) |
Apr 30, 2010 | 10.30 | 10.30 | 10.01 | 10.01 | 19,477,764 | -0.24(-2.33%) |
Apr 29, 2010 | 10.13 | 10.30 | 10.12 | 10.25 | 19,717,826 | +0.15(+1.45%) |
Apr 28, 2010 | 10.27 | 10.36 | 10.06 | 10.10 | 27,504,984 | -0.12(-1.17%) |
Apr 27, 2010 | 10.59 | 10.59 | 10.19 | 10.22 | 24,970,058 | -0.33(-3.14%) |
Apr 26, 2010 | 10.43 | 10.63 | 10.40 | 10.55 | 20,605,202 | +0.05(+0.48%) |
Apr 23, 2010 | 10.41 | 10.51 | 10.31 | 10.50 | 27,122,970 | +0.00(+0.04%) |
Apr 22, 2010 | 10.01 | 10.58 | 9.889 | 10.50 | 80,577,112 | +0.72(+7.33%) |
Apr 21, 2010 | 9.704 | 9.793 | 9.631 | 9.781 | 35,446,792 | +0.05(+0.51%) |
Apr 20, 2010 | 9.670 | 9.743 | 9.485 | 9.731 | 19,552,472 | +0.14(+1.45%) |
Apr 19, 2010 | 9.627 | 9.722 | 9.462 | 9.593 | 22,041,436 | -0.02(-0.24%) |
Apr 16, 2010 | 9.670 | 9.716 | 9.520 | 9.616 | 28,312,150 | -0.07(-0.68%) |
Apr 15, 2010 | 9.523 | 9.728 | 9.485 | 9.681 | 24,927,112 | +0.11(+1.17%) |
Apr 14, 2010 | 9.516 | 9.573 | 9.400 | 9.570 | 20,440,802 | +0.04(+0.44%) |
Apr 13, 2010 | 9.404 | 9.554 | 9.369 | 9.527 | 19,057,662 | +0.09(+0.98%) |
Apr 12, 2010 | 9.496 | 9.550 | 9.369 | 9.435 | 16,360,842 | -0.09(-0.93%) |
Apr 09, 2010 | 9.573 | 9.612 | 9.419 | 9.523 | 16,069,854 | -0.04(-0.44%) |
Apr 08, 2010 | 9.535 | 9.631 | 9.489 | 9.566 | 18,582,420 | -0.03(-0.32%) |
Apr 07, 2010 | 9.554 | 9.641 | 9.512 | 9.597 | 21,816,230 | +0.12(+1.26%) |
Apr 06, 2010 | 9.419 | 9.516 | 9.381 | 9.477 | 14,865,571 | -0.00(-0.04%) |
Apr 05, 2010 | 9.288 | 9.546 | 9.288 | 9.481 | 20,461,676 | +0.18(+1.95%) |
Apr 01, 2010 | 9.415 | 9.488 | 9.189 | 9.300 | 40,533,736 | -0.01(-0.12%) |
Mar 31, 2010 | 9.369 | 9.415 | 9.285 | 9.311 | 39,327,984 | -0.11(-1.18%) |
Mar 30, 2010 | 9.369 | 9.450 | 9.300 | 9.423 | 33,326,848 | -0.02(-0.20%) |
Mar 29, 2010 | 9.450 | 9.503 | 9.319 | 9.442 | 35,755,556 | +0.01(+0.08%) |
Mar 26, 2010 | 9.357 | 9.526 | 9.357 | 9.434 | 53,337,760 | +0.15(+1.57%) |
Mar 25, 2010 | 9.615 | 9.641 | 9.265 | 9.288 | 98,947,336 | -0.41(-4.27%) |
Mar 24, 2010 | 9.914 | 9.975 | 9.684 | 9.703 | 63,322,628 | -0.05(-0.47%) |
Mar 23, 2010 | 9.756 | 9.756 | 9.572 | 9.749 | 46,019,836 | +0.07(+0.67%) |
Mar 22, 2010 | 9.507 | 9.737 | 9.342 | 9.684 | 42,562,616 | +0.10(+1.08%) |
Mar 19, 2010 | 9.580 | 9.649 | 9.496 | 9.580 | 57,442,952 | -0.02(-0.20%) |
Mar 18, 2010 | 9.764 | 9.783 | 9.580 | 9.599 | 55,813,908 | -0.21(-2.11%) |
Mar 17, 2010 | 9.733 | 9.845 | 9.641 | 9.806 | 55,687,232 | +0.10(+1.07%) |
Mar 16, 2010 | 9.572 | 9.733 | 9.538 | 9.703 | 88,099,208 | +0.33(+3.56%) |
Mar 15, 2010 | 9.323 | 9.400 | 9.300 | 9.369 | 30,865,298 | +0.05(+0.58%) |
Mar 12, 2010 | 9.311 | 9.392 | 9.262 | 9.315 | 33,449,874 | +0.00(+0.04%) |
Mar 11, 2010 | 9.223 | 9.465 | 9.223 | 9.311 | 46,861,728 | +0.02(+0.17%) |
Mar 10, 2010 | 9.028 | 9.311 | 9.020 | 9.296 | 63,765,204 | +0.23(+2.58%) |
Mar 09, 2010 | 9.016 | 9.112 | 8.901 | 9.062 | 34,815,144 | +0.12(+1.29%) |
Mar 08, 2010 | 8.928 | 9.051 | 8.920 | 8.947 | 23,450,932 | -0.02(-0.21%) |
Mar 05, 2010 | 8.840 | 8.974 | 8.774 | 8.966 | 32,134,648 | +0.17(+1.96%) |
Mar 04, 2010 | 8.843 | 8.889 | 8.774 | 8.793 | 33,604,176 | -0.05(-0.61%) |
Mar 03, 2010 | 8.939 | 8.970 | 8.801 | 8.847 | 28,762,398 | -0.10(-1.16%) |
Mar 02, 2010 | 8.893 | 8.978 | 8.855 | 8.951 | 44,628,504 | +0.02(+0.17%) |