Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.764 | 10.04 | 9.701 | 9.764 | 2,781,293 | -0.21(-2.09%) |
May 27, 2010 | 9.594 | 9.992 | 9.490 | 9.973 | 3,013,359 | +0.62(+6.68%) |
May 26, 2010 | 9.310 | 9.531 | 9.247 | 9.348 | 4,548,250 | +0.13(+1.44%) |
May 25, 2010 | 8.850 | 9.254 | 8.837 | 9.216 | 3,117,867 | +0.01(+0.07%) |
May 24, 2010 | 9.304 | 9.443 | 9.184 | 9.209 | 3,330,192 | -0.15(-1.62%) |
May 21, 2010 | 9.134 | 9.512 | 9.033 | 9.361 | 5,128,984 | +0.08(+0.82%) |
May 20, 2010 | 9.367 | 9.563 | 9.260 | 9.285 | 5,030 | -0.57(-5.82%) |
May 19, 2010 | 10.00 | 10.18 | 9.689 | 9.859 | 2,311,667 | -0.20(-2.01%) |
May 18, 2010 | 10.52 | 10.58 | 10.04 | 10.06 | 3,073,882 | -0.30(-2.86%) |
May 17, 2010 | 10.29 | 10.47 | 9.954 | 10.36 | 3,044,404 | -0.02(-0.18%) |
May 14, 2010 | 10.38 | 10.71 | 10.21 | 10.38 | 2,166,790 | -0.42(-3.91%) |
May 13, 2010 | 10.77 | 10.83 | 10.67 | 10.80 | 1,966,196 | +0.05(+0.47%) |
May 12, 2010 | 10.52 | 10.79 | 10.46 | 10.75 | 1,719,359 | +0.24(+2.28%) |
May 11, 2010 | 10.53 | 10.58 | 10.40 | 10.51 | 2,000,144 | +0.05(+0.48%) |
May 10, 2010 | 10.40 | 10.52 | 10.38 | 10.46 | 4,329,410 | +0.60(+6.08%) |
May 07, 2010 | 10.12 | 10.34 | 9.739 | 9.859 | 4,245,745 | -0.18(-1.81%) |
May 06, 2010 | 10.05 | 10.43 | 9.474 | 10.04 | 2,060 | -0.13(-1.26%) |
May 05, 2010 | 10.29 | 10.62 | 10.17 | 10.17 | 5,068,781 | -0.28(-2.71%) |
May 04, 2010 | 10.67 | 10.67 | 10.35 | 10.45 | 6,195,445 | -0.40(-3.72%) |
May 03, 2010 | 10.58 | 10.89 | 10.58 | 10.86 | 2,280,453 | +0.30(+2.81%) |
Apr 30, 2010 | 11.17 | 11.23 | 10.56 | 10.56 | 2,304,299 | -0.64(-5.69%) |
Apr 29, 2010 | 10.87 | 11.22 | 10.87 | 11.20 | 1,758,885 | +0.45(+4.23%) |
Apr 28, 2010 | 10.87 | 10.97 | 10.70 | 10.74 | 1,714,728 | +0.00(+0.00%) |
Apr 27, 2010 | 11.08 | 11.20 | 10.74 | 10.74 | 3,156,697 | -0.41(-3.68%) |
Apr 26, 2010 | 10.93 | 11.25 | 10.88 | 11.15 | 1,620,028 | +0.20(+1.84%) |
Apr 23, 2010 | 10.80 | 11.01 | 10.63 | 10.95 | 1,868,215 | +0.20(+1.82%) |
Apr 22, 2010 | 10.57 | 10.81 | 10.50 | 10.75 | 1,428,046 | +0.09(+0.83%) |
Apr 21, 2010 | 10.40 | 10.73 | 10.34 | 10.67 | 1,768,865 | +0.22(+2.11%) |
Apr 20, 2010 | 10.28 | 10.46 | 10.22 | 10.45 | 1,953,351 | +0.18(+1.78%) |
Apr 19, 2010 | 10.14 | 10.32 | 10.07 | 10.26 | 2,140,555 | +0.04(+0.43%) |
Apr 16, 2010 | 10.47 | 10.55 | 10.22 | 10.22 | 2,449,468 | -0.25(-2.41%) |
Apr 15, 2010 | 10.71 | 10.76 | 10.47 | 10.47 | 2,892,011 | -0.24(-2.24%) |
Apr 14, 2010 | 10.92 | 10.93 | 10.62 | 10.71 | 2,454,623 | -0.13(-1.22%) |
Apr 13, 2010 | 10.62 | 10.91 | 10.58 | 10.84 | 2,133,979 | +0.22(+2.08%) |
Apr 12, 2010 | 10.55 | 10.81 | 10.48 | 10.62 | 3,785,534 | +0.12(+1.14%) |
Apr 09, 2010 | 10.37 | 10.54 | 10.33 | 10.50 | 2,234,251 | +0.33(+3.22%) |
Apr 08, 2010 | 10.12 | 10.22 | 10.07 | 10.17 | 2,093,152 | +0.06(+0.56%) |
Apr 07, 2010 | 10.31 | 10.39 | 10.07 | 10.12 | 3,121,669 | -0.23(-2.19%) |
Apr 06, 2010 | 9.966 | 10.34 | 9.910 | 10.34 | 2,384,112 | +0.33(+3.34%) |
Apr 05, 2010 | 9.821 | 10.05 | 9.790 | 10.01 | 1,659,075 | +0.25(+2.59%) |
Apr 01, 2010 | 9.758 | 9.758 | 9.758 | 9.758 | 1,901,939 | +0.06(+0.65%) |
Mar 31, 2010 | 9.802 | 9.802 | 9.651 | 9.695 | 3,543,314 | -0.11(-1.09%) |
Mar 30, 2010 | 9.752 | 9.891 | 9.682 | 9.802 | 2,275,513 | +0.08(+0.84%) |
Mar 29, 2010 | 9.840 | 9.840 | 9.626 | 9.720 | 3,178,662 | -0.04(-0.39%) |
Mar 26, 2010 | 9.840 | 9.877 | 9.683 | 9.758 | 1,662,411 | -0.01(-0.06%) |
Mar 25, 2010 | 9.789 | 9.921 | 9.702 | 9.764 | 2,461,922 | +0.04(+0.39%) |
Mar 24, 2010 | 9.677 | 9.846 | 9.652 | 9.727 | 2,482,460 | +0.00(+0.00%) |
Mar 23, 2010 | 9.752 | 9.796 | 9.614 | 9.727 | 3,441,434 | -0.08(-0.83%) |
Mar 22, 2010 | 9.714 | 9.840 | 9.670 | 9.808 | 2,428,735 | +0.02(+0.19%) |
Mar 19, 2010 | 9.996 | 10.07 | 9.777 | 9.789 | 2,638,045 | -0.21(-2.13%) |
Mar 18, 2010 | 10.05 | 10.17 | 9.971 | 10.00 | 1,901,693 | -0.07(-0.69%) |
Mar 17, 2010 | 9.902 | 10.12 | 9.840 | 10.07 | 1,893,299 | +0.22(+2.23%) |
Mar 16, 2010 | 9.652 | 9.909 | 9.633 | 9.852 | 1,843,125 | +0.20(+2.08%) |
Mar 15, 2010 | 9.539 | 9.658 | 9.533 | 9.652 | 1,807,205 | -0.06(-0.65%) |
Mar 12, 2010 | 9.752 | 9.796 | 9.627 | 9.714 | 1,579,956 | +0.06(+0.65%) |
Mar 11, 2010 | 9.376 | 9.664 | 9.313 | 9.652 | 2,370,675 | +0.23(+2.39%) |
Mar 10, 2010 | 9.395 | 9.501 | 9.351 | 9.426 | 2,268,951 | +0.02(+0.20%) |
Mar 09, 2010 | 9.332 | 9.652 | 9.276 | 9.407 | 3,196,538 | +0.06(+0.67%) |
Mar 08, 2010 | 9.207 | 9.426 | 9.138 | 9.344 | 2,387,128 | +0.16(+1.77%) |
Mar 05, 2010 | 9.000 | 9.232 | 8.931 | 9.182 | 1,932,622 | +0.26(+2.88%) |
Mar 04, 2010 | 8.862 | 8.937 | 8.812 | 8.925 | 1,314,263 | +0.06(+0.71%) |
Mar 03, 2010 | 8.724 | 8.918 | 8.705 | 8.862 | 1,472,751 | +0.16(+1.87%) |
Mar 02, 2010 | 8.849 | 8.893 | 8.668 | 8.699 | 2,369,925 | -0.11(-1.21%) |