Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.405 | 9.504 | 9.364 | 9.405 | 4,049,107 | -0.09(-0.99%) |
May 27, 2010 | 9.399 | 9.504 | 9.346 | 9.498 | 3,539,922 | +0.23(+2.46%) |
May 26, 2010 | 9.341 | 9.417 | 9.212 | 9.270 | 5,533,549 | -0.02(-0.25%) |
May 25, 2010 | 9.229 | 9.305 | 9.130 | 9.294 | 5,965,605 | -0.10(-1.06%) |
May 24, 2010 | 9.545 | 9.604 | 9.393 | 9.393 | 4,520,805 | -0.18(-1.89%) |
May 21, 2010 | 9.212 | 9.580 | 9.212 | 9.574 | 5,545,334 | +0.18(+1.93%) |
May 20, 2010 | 9.510 | 9.595 | 9.393 | 9.393 | 4,668,000 | -0.45(-4.58%) |
May 19, 2010 | 9.744 | 9.937 | 9.703 | 9.844 | 6,933,191 | +0.05(+0.48%) |
May 18, 2010 | 10.02 | 10.05 | 9.762 | 9.797 | 90,104 | -0.17(-1.70%) |
May 17, 2010 | 9.972 | 10.21 | 9.762 | 9.966 | 5,311,115 | +0.04(+0.41%) |
May 14, 2010 | 9.925 | 10.13 | 9.867 | 9.925 | 4,562,803 | -0.18(-1.74%) |
May 13, 2010 | 10.18 | 10.26 | 10.08 | 10.10 | 5,703,217 | -0.14(-1.37%) |
May 12, 2010 | 10.19 | 10.26 | 10.15 | 10.24 | 8,951,498 | +0.10(+0.98%) |
May 11, 2010 | 10.29 | 10.30 | 10.12 | 10.14 | 11,333,133 | -0.39(-3.67%) |
May 10, 2010 | 10.47 | 10.53 | 10.42 | 10.53 | 5,719,430 | +0.48(+4.77%) |
May 07, 2010 | 10.16 | 10.27 | 9.832 | 10.05 | 11,319,951 | -0.12(-1.21%) |
May 06, 2010 | 10.17 | 10.76 | 9.861 | 10.17 | 2,222 | -0.56(-5.18%) |
May 05, 2010 | 10.82 | 10.91 | 10.66 | 10.73 | 5,397,009 | -0.12(-1.08%) |
May 04, 2010 | 10.97 | 11.03 | 10.79 | 10.84 | 5,333,229 | -0.22(-2.01%) |
May 03, 2010 | 10.73 | 11.11 | 10.70 | 11.07 | 7,176,383 | +0.36(+3.33%) |
Apr 30, 2010 | 11.07 | 11.10 | 10.70 | 10.71 | 7,793,387 | -0.35(-3.17%) |
Apr 29, 2010 | 10.76 | 11.08 | 10.70 | 11.06 | 10,538,537 | +0.33(+3.11%) |
Apr 28, 2010 | 10.56 | 10.83 | 10.54 | 10.73 | 11,087,412 | +0.16(+1.49%) |
Apr 27, 2010 | 10.65 | 10.85 | 10.44 | 10.57 | 12,903,328 | +0.18(+1.75%) |
Apr 26, 2010 | 10.52 | 10.56 | 10.36 | 10.39 | 6,634,993 | -0.18(-1.72%) |
Apr 23, 2010 | 10.30 | 10.58 | 10.19 | 10.57 | 6,648,642 | +0.23(+2.26%) |
Apr 22, 2010 | 10.43 | 10.47 | 10.26 | 10.33 | 6,913,467 | -0.03(-0.28%) |
Apr 21, 2010 | 10.36 | 10.58 | 10.31 | 10.36 | 24,888 | -0.23(-2.15%) |
Apr 20, 2010 | 10.57 | 10.60 | 10.48 | 10.59 | 4,577,993 | +0.06(+0.61%) |
Apr 19, 2010 | 10.50 | 10.57 | 10.40 | 10.53 | 7,178,170 | +0.04(+0.33%) |
Apr 16, 2010 | 10.40 | 10.52 | 10.31 | 10.49 | 10,212,533 | +0.07(+0.67%) |
Apr 15, 2010 | 10.54 | 10.55 | 10.42 | 10.42 | 7,908,997 | -0.11(-1.00%) |
Apr 14, 2010 | 10.72 | 10.77 | 10.50 | 10.53 | 10,233,310 | -0.16(-1.53%) |
Apr 13, 2010 | 10.57 | 10.80 | 10.46 | 10.69 | 11,688,764 | -0.09(-0.87%) |
Apr 12, 2010 | 10.71 | 10.83 | 10.70 | 10.79 | 6,008,998 | +0.06(+0.60%) |
Apr 09, 2010 | 10.70 | 10.73 | 10.60 | 10.72 | 4,353,174 | +0.02(+0.16%) |
Apr 08, 2010 | 10.55 | 10.71 | 10.45 | 10.70 | 5,914,849 | +0.12(+1.11%) |
Apr 07, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,919,505 | +0.05(+0.50%) |
Apr 06, 2010 | 10.57 | 10.57 | 10.47 | 10.53 | 3,954,930 | -0.08(-0.77%) |
Apr 05, 2010 | 10.58 | 10.65 | 10.53 | 10.62 | 3,654,380 | +0.06(+0.55%) |
Apr 01, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 7,504,125 | +0.15(+1.41%) |
Mar 31, 2010 | 10.42 | 10.45 | 10.32 | 10.41 | 5,663,653 | -0.04(-0.39%) |
Mar 30, 2010 | 10.40 | 10.53 | 10.35 | 10.45 | 5,331,876 | +0.05(+0.51%) |
Mar 29, 2010 | 10.44 | 10.44 | 10.27 | 10.40 | 6,770,215 | +0.06(+0.57%) |
Mar 26, 2010 | 10.29 | 10.36 | 10.19 | 10.34 | 7,233,109 | +0.19(+1.84%) |
Mar 25, 2010 | 10.22 | 10.34 | 10.15 | 10.15 | 5,159,483 | -0.06(-0.57%) |
Mar 24, 2010 | 10.29 | 10.30 | 10.16 | 10.21 | 6,748,567 | -0.09(-0.91%) |
Mar 23, 2010 | 10.09 | 10.32 | 10.06 | 10.31 | 9,108,021 | +0.29(+2.86%) |
Mar 22, 2010 | 9.867 | 10.05 | 9.744 | 10.02 | 7,136,951 | +0.13(+1.30%) |
Mar 19, 2010 | 9.943 | 10.03 | 9.832 | 9.890 | 8,211,388 | -0.05(-0.47%) |
Mar 18, 2010 | 9.867 | 9.955 | 9.826 | 9.937 | 6,837,236 | +0.07(+0.71%) |
Mar 17, 2010 | 9.896 | 9.972 | 9.826 | 9.867 | 7,633,381 | -0.04(-0.41%) |
Mar 16, 2010 | 9.867 | 9.960 | 9.849 | 9.908 | 7,272,406 | +0.06(+0.59%) |
Mar 15, 2010 | 9.773 | 9.884 | 9.762 | 9.849 | 8,924,138 | +0.02(+0.18%) |
Mar 12, 2010 | 9.814 | 9.920 | 9.738 | 9.832 | 9,506,304 | -0.03(-0.30%) |
Mar 11, 2010 | 9.691 | 9.925 | 9.691 | 9.861 | 8,452,095 | +0.17(+1.75%) |
Mar 10, 2010 | 9.762 | 9.773 | 9.604 | 9.691 | 10,242,387 | -0.06(-0.66%) |
Mar 09, 2010 | 9.709 | 9.884 | 9.329 | 9.756 | 17,387,534 | +0.05(+0.54%) |
Mar 08, 2010 | 9.749 | 9.796 | 9.651 | 9.703 | 8,205,718 | +0.03(+0.30%) |
Mar 05, 2010 | 9.749 | 9.854 | 9.634 | 9.674 | 9,032,983 | -0.08(-0.77%) |
Mar 04, 2010 | 9.802 | 9.831 | 9.657 | 9.749 | 9,055,760 | -0.05(-0.53%) |
Mar 03, 2010 | 9.819 | 9.958 | 9.778 | 9.802 | 8,551,163 | +0.02(+0.18%) |
Mar 02, 2010 | 9.993 | 10.07 | 9.697 | 9.784 | 11,186,979 | -0.16(-1.57%) |