Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.844 | 9.981 | 9.784 | 9.844 | 1,772,398 | -0.15(-1.47%) |
May 27, 2010 | 9.753 | 10.01 | 9.660 | 9.991 | 2,024,807 | +0.50(+5.23%) |
May 26, 2010 | 9.652 | 9.740 | 9.464 | 9.495 | 7,727,138 | -0.04(-0.41%) |
May 25, 2010 | 9.177 | 9.539 | 9.099 | 9.534 | 3,390,990 | +0.09(+0.99%) |
May 24, 2010 | 9.627 | 9.683 | 9.433 | 9.440 | 3,256,693 | -0.19(-1.93%) |
May 21, 2010 | 9.161 | 9.647 | 9.161 | 9.627 | 6,329,631 | +0.23(+2.45%) |
May 20, 2010 | 9.678 | 9.753 | 9.397 | 9.397 | 5,407,570 | -0.53(-5.34%) |
May 19, 2010 | 9.851 | 10.08 | 9.709 | 9.926 | 6,184,000 | -0.04(-0.44%) |
May 18, 2010 | 10.33 | 10.35 | 9.919 | 9.970 | 6,267,314 | -0.22(-2.13%) |
May 17, 2010 | 10.23 | 10.27 | 9.939 | 10.19 | 2,476,635 | +0.04(+0.43%) |
May 14, 2010 | 10.14 | 10.34 | 10.04 | 10.14 | 5,845,993 | -0.31(-2.97%) |
May 13, 2010 | 10.65 | 10.65 | 10.45 | 10.45 | 2,915,306 | -0.18(-1.73%) |
May 12, 2010 | 10.47 | 10.64 | 10.47 | 10.64 | 2,984,950 | +0.21(+1.98%) |
May 11, 2010 | 10.55 | 10.60 | 10.40 | 10.43 | 2,224,779 | -0.07(-0.67%) |
May 10, 2010 | 10.38 | 10.51 | 10.34 | 10.50 | 6,902,816 | +0.67(+6.85%) |
May 07, 2010 | 10.03 | 10.20 | 9.699 | 9.828 | 7,471,537 | -0.20(-2.01%) |
May 06, 2010 | 10.33 | 10.53 | 9.425 | 10.03 | 11,745,174 | -0.36(-3.45%) |
May 05, 2010 | 10.47 | 10.62 | 10.37 | 10.39 | 5,361,272 | -0.07(-0.68%) |
May 04, 2010 | 10.71 | 10.71 | 10.40 | 10.46 | 7,311,584 | -0.37(-3.46%) |
May 03, 2010 | 10.75 | 10.84 | 10.70 | 10.83 | 1,867,933 | +0.15(+1.40%) |
Apr 30, 2010 | 10.99 | 10.99 | 10.68 | 10.68 | 4,467,655 | -0.28(-2.55%) |
Apr 29, 2010 | 10.84 | 11.02 | 10.76 | 10.96 | 3,083,990 | +0.26(+2.44%) |
Apr 28, 2010 | 10.79 | 10.94 | 10.65 | 10.70 | 6,619,591 | +0.02(+0.17%) |
Apr 27, 2010 | 11.15 | 11.15 | 10.63 | 10.68 | 9,973,387 | -0.54(-4.79%) |
Apr 26, 2010 | 11.28 | 11.37 | 11.21 | 11.22 | 6,037,931 | -0.05(-0.44%) |
Apr 23, 2010 | 11.15 | 11.29 | 11.12 | 11.27 | 2,141,843 | +0.12(+1.09%) |
Apr 22, 2010 | 11.00 | 11.16 | 10.95 | 11.15 | 5,724,238 | +0.04(+0.33%) |
Apr 21, 2010 | 11.18 | 11.19 | 11.00 | 11.11 | 3,118,427 | -0.05(-0.46%) |
Apr 20, 2010 | 11.10 | 11.16 | 11.01 | 11.16 | 2,434,093 | +0.10(+0.91%) |
Apr 19, 2010 | 10.85 | 11.10 | 10.81 | 11.06 | 3,983,204 | +0.13(+1.23%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.87 | 10.93 | 6,797,687 | -0.24(-2.13%) |
Apr 15, 2010 | 11.18 | 11.19 | 11.09 | 11.17 | 1,200,988 | -0.02(-0.19%) |
Apr 14, 2010 | 11.00 | 11.20 | 10.99 | 11.19 | 2,132,617 | +0.26(+2.39%) |
Apr 13, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 1,659,335 | +0.01(+0.09%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.88 | 10.92 | 1,298,601 | +0.03(+0.31%) |
Apr 09, 2010 | 10.94 | 10.96 | 10.80 | 10.88 | 1,933,771 | -0.01(-0.05%) |
Apr 08, 2010 | 10.79 | 10.91 | 10.71 | 10.89 | 1,879,218 | +0.07(+0.67%) |
Apr 07, 2010 | 10.90 | 10.94 | 10.75 | 10.82 | 2,591,222 | -0.11(-0.99%) |
Apr 06, 2010 | 10.89 | 10.95 | 10.87 | 10.92 | 1,055,086 | +0.01(+0.05%) |
Apr 05, 2010 | 10.85 | 10.92 | 10.80 | 10.92 | 2,608,886 | +0.15(+1.39%) |
Apr 01, 2010 | 10.71 | 10.77 | 10.77 | 10.77 | 5,131,892 | +0.10(+0.92%) |
Mar 31, 2010 | 10.51 | 10.69 | 10.50 | 10.67 | 1,371,131 | +0.13(+1.23%) |
Mar 30, 2010 | 10.61 | 10.62 | 10.51 | 10.54 | 1,587,950 | -0.05(-0.49%) |
Mar 29, 2010 | 10.58 | 10.60 | 10.51 | 10.59 | 1,356,110 | +0.08(+0.79%) |
Mar 26, 2010 | 10.40 | 10.60 | 10.40 | 10.51 | 1,798,560 | +0.13(+1.30%) |
Mar 25, 2010 | 10.49 | 10.57 | 10.37 | 10.38 | 4,761,209 | -0.04(-0.37%) |
Mar 24, 2010 | 10.28 | 10.47 | 10.28 | 10.41 | 5,631,542 | +0.08(+0.78%) |
Mar 23, 2010 | 10.27 | 10.34 | 10.23 | 10.33 | 1,078,842 | +0.07(+0.68%) |
Mar 22, 2010 | 10.16 | 10.27 | 10.10 | 10.27 | 1,321,932 | +0.04(+0.40%) |
Mar 19, 2010 | 10.36 | 10.37 | 10.22 | 10.22 | 1,884,943 | -0.09(-0.90%) |
Mar 18, 2010 | 10.35 | 10.35 | 10.29 | 10.32 | 1,443,137 | -0.02(-0.17%) |
Mar 17, 2010 | 10.26 | 10.44 | 10.26 | 10.33 | 3,933,460 | +0.14(+1.37%) |
Mar 16, 2010 | 10.08 | 10.21 | 10.05 | 10.20 | 2,351,882 | +0.14(+1.36%) |
Mar 15, 2010 | 9.977 | 10.08 | 9.977 | 10.06 | 2,108,348 | -0.00(-0.03%) |
Mar 12, 2010 | 10.17 | 10.18 | 10.02 | 10.06 | 1,387,606 | -0.04(-0.38%) |
Mar 11, 2010 | 10.04 | 10.11 | 10.01 | 10.10 | 3,030,120 | +0.05(+0.51%) |
Mar 10, 2010 | 10.01 | 10.11 | 9.977 | 10.05 | 2,652,424 | +0.06(+0.59%) |
Mar 09, 2010 | 9.964 | 10.06 | 9.938 | 9.989 | 4,684,091 | -0.01(-0.08%) |
Mar 08, 2010 | 9.956 | 10.04 | 9.953 | 9.997 | 2,708,102 | +0.07(+0.73%) |
Mar 05, 2010 | 9.840 | 9.949 | 9.775 | 9.925 | 2,524,559 | +0.14(+1.48%) |
Mar 04, 2010 | 9.675 | 9.786 | 9.628 | 9.781 | 2,846,899 | +0.12(+1.23%) |
Mar 03, 2010 | 9.695 | 9.739 | 9.644 | 9.662 | 1,297,599 | -0.02(-0.16%) |
Mar 02, 2010 | 9.644 | 9.719 | 9.621 | 9.677 | 2,061,028 | +0.06(+0.62%) |