Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.847 | 10.00 | 9.793 | 9.847 | 2,266,209 | -0.03(-0.28%) |
May 27, 2010 | 9.776 | 9.895 | 9.735 | 9.874 | 2,264,238 | +0.36(+3.76%) |
May 26, 2010 | 9.384 | 9.769 | 9.336 | 9.517 | 3,557,353 | +0.21(+2.23%) |
May 25, 2010 | 9.163 | 9.330 | 9.064 | 9.309 | 2,818,911 | -0.23(-2.43%) |
May 24, 2010 | 9.568 | 9.629 | 9.435 | 9.541 | 1,861,109 | -0.03(-0.28%) |
May 21, 2010 | 9.330 | 9.660 | 9.296 | 9.568 | 4,589,126 | +0.05(+0.54%) |
May 20, 2010 | 9.425 | 9.633 | 9.387 | 9.517 | 3,087,360 | -0.32(-3.25%) |
May 19, 2010 | 9.810 | 10.01 | 9.684 | 9.837 | 2,140,862 | -0.11(-1.10%) |
May 18, 2010 | 10.09 | 10.24 | 9.898 | 9.946 | 1,874,251 | -0.03(-0.27%) |
May 17, 2010 | 9.973 | 10.06 | 9.670 | 9.973 | 2,223,415 | +0.01(+0.14%) |
May 14, 2010 | 9.960 | 10.46 | 9.786 | 9.960 | 2,294,993 | -0.44(-4.22%) |
May 13, 2010 | 10.34 | 10.78 | 10.28 | 10.40 | 5,259,495 | +0.32(+3.21%) |
May 12, 2010 | 9.908 | 10.16 | 9.908 | 10.08 | 1,977,366 | +0.26(+2.67%) |
May 11, 2010 | 9.908 | 9.978 | 9.776 | 9.813 | 1,956,246 | +0.11(+1.16%) |
May 10, 2010 | 9.554 | 9.721 | 9.551 | 9.701 | 2,155,326 | +0.70(+7.79%) |
May 07, 2010 | 9.101 | 9.190 | 8.812 | 8.999 | 3,470,589 | -0.15(-1.60%) |
May 06, 2010 | 9.360 | 9.405 | 8.342 | 9.146 | 2,962,442 | -0.20(-2.19%) |
May 05, 2010 | 9.473 | 9.680 | 9.330 | 9.350 | 2,304,955 | -0.44(-4.52%) |
May 04, 2010 | 10.13 | 10.13 | 9.697 | 9.793 | 1,450,588 | -0.42(-4.07%) |
May 03, 2010 | 9.925 | 10.24 | 9.925 | 10.21 | 1,220,303 | +0.36(+3.63%) |
Apr 30, 2010 | 10.02 | 10.08 | 9.823 | 9.851 | 1,714,728 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.977 | 10.04 | 1,043,273 | +0.02(+0.17%) |
Apr 28, 2010 | 9.970 | 10.21 | 9.786 | 10.02 | 3,262,137 | +0.31(+3.19%) |
Apr 27, 2010 | 9.977 | 9.994 | 9.697 | 9.711 | 1,444,958 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,132 | -0.04(-0.44%) |
Apr 23, 2010 | 9.868 | 10.27 | 9.862 | 10.12 | 2,409,253 | +0.24(+2.45%) |
Apr 22, 2010 | 9.888 | 9.888 | 9.711 | 9.881 | 2,751,162 | -0.00(-0.03%) |
Apr 21, 2010 | 9.663 | 9.939 | 9.646 | 9.885 | 2,568,250 | +0.28(+2.87%) |
Apr 20, 2010 | 9.612 | 9.680 | 9.486 | 9.609 | 68,925 | +0.18(+1.95%) |
Apr 19, 2010 | 9.323 | 9.568 | 9.272 | 9.425 | 1,651,318 | +0.03(+0.29%) |
Apr 16, 2010 | 9.496 | 9.568 | 9.272 | 9.398 | 1,479,942 | -0.09(-0.97%) |
Apr 15, 2010 | 9.469 | 9.711 | 9.411 | 9.490 | 1,045,094 | +0.07(+0.72%) |
Apr 14, 2010 | 9.493 | 9.517 | 9.415 | 9.422 | 646,033 | +0.00(+0.00%) |
Apr 13, 2010 | 9.466 | 9.479 | 9.350 | 9.422 | 630,737 | -0.02(-0.25%) |
Apr 12, 2010 | 9.353 | 9.507 | 9.343 | 9.445 | 683,839 | +0.08(+0.84%) |
Apr 09, 2010 | 9.422 | 9.490 | 9.340 | 9.367 | 611,378 | -0.07(-0.76%) |
Apr 08, 2010 | 9.244 | 9.449 | 9.040 | 9.439 | 1,208,327 | +0.17(+1.84%) |
Apr 07, 2010 | 9.398 | 9.411 | 9.261 | 9.268 | 827,268 | -0.12(-1.23%) |
Apr 06, 2010 | 9.377 | 9.428 | 9.313 | 9.384 | 738,918 | -0.09(-0.97%) |
Apr 05, 2010 | 9.367 | 9.513 | 9.289 | 9.476 | 1,573,417 | +0.21(+2.32%) |
Apr 01, 2010 | 9.057 | 9.261 | 9.261 | 9.261 | 5,081,992 | +0.31(+3.46%) |
Mar 31, 2010 | 9.044 | 9.136 | 8.921 | 8.952 | 1,213,622 | -0.08(-0.90%) |
Mar 30, 2010 | 9.047 | 9.129 | 8.955 | 9.033 | 1,183,240 | +0.01(+0.11%) |
Mar 29, 2010 | 9.003 | 9.044 | 8.887 | 9.023 | 927,155 | +0.11(+1.26%) |
Mar 26, 2010 | 8.938 | 8.948 | 8.754 | 8.911 | 1,210,277 | -0.01(-0.15%) |
Mar 25, 2010 | 8.911 | 9.010 | 8.863 | 8.924 | 796,266 | +0.05(+0.61%) |
Mar 24, 2010 | 9.037 | 9.037 | 8.843 | 8.870 | 902,940 | -0.16(-1.77%) |
Mar 23, 2010 | 9.033 | 9.057 | 8.979 | 9.030 | 2,746,833 | +0.00(+0.00%) |
Mar 22, 2010 | 8.996 | 9.081 | 8.873 | 9.030 | 1,135,794 | +0.05(+0.53%) |
Mar 19, 2010 | 9.030 | 9.050 | 8.945 | 8.982 | 827,462 | -0.06(-0.68%) |
Mar 18, 2010 | 9.054 | 9.098 | 8.993 | 9.044 | 1,211,901 | +0.02(+0.26%) |
Mar 17, 2010 | 8.993 | 9.176 | 8.945 | 9.020 | 1,236,459 | +0.06(+0.72%) |
Mar 16, 2010 | 8.975 | 8.982 | 8.806 | 8.955 | 836,029 | +0.06(+0.73%) |
Mar 15, 2010 | 8.843 | 8.897 | 8.819 | 8.890 | 1,238,268 | -0.05(-0.57%) |
Mar 12, 2010 | 8.877 | 9.067 | 8.867 | 8.941 | 1,759,742 | +0.17(+1.90%) |
Mar 11, 2010 | 8.747 | 8.792 | 8.632 | 8.775 | 771,273 | +0.03(+0.39%) |
Mar 10, 2010 | 8.853 | 8.860 | 8.638 | 8.741 | 1,232,955 | -0.09(-1.00%) |
Mar 09, 2010 | 8.717 | 8.867 | 8.710 | 8.829 | 1,102,939 | +0.13(+1.45%) |
Mar 08, 2010 | 8.815 | 8.880 | 8.689 | 8.703 | 1,396,326 | +0.00(+0.04%) |
Mar 05, 2010 | 8.546 | 8.796 | 8.294 | 8.700 | 4,806,156 | +0.21(+2.53%) |
Mar 04, 2010 | 8.376 | 8.495 | 8.335 | 8.485 | 1,641,013 | +0.14(+1.67%) |
Mar 03, 2010 | 8.284 | 8.349 | 8.226 | 8.346 | 1,034,196 | +0.13(+1.57%) |
Mar 02, 2010 | 8.186 | 8.318 | 8.186 | 8.216 | 1,633,879 | +0.10(+1.26%) |