Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.766 | 9.307 | 8.589 | 8.766 | 2,757,343 | -0.34(-3.72%) |
May 27, 2010 | 8.823 | 9.113 | 8.710 | 9.105 | 3,203,150 | +0.68(+8.05%) |
May 26, 2010 | 8.427 | 8.798 | 8.338 | 8.427 | 6,254 | +0.15(+1.85%) |
May 25, 2010 | 7.693 | 8.387 | 7.483 | 8.274 | 7,283,122 | +0.22(+2.71%) |
May 24, 2010 | 8.040 | 8.346 | 7.951 | 8.056 | 4,063,654 | -0.02(-0.20%) |
May 21, 2010 | 7.814 | 8.395 | 7.563 | 8.072 | 7,504,585 | +0.08(+1.01%) |
May 20, 2010 | 7.967 | 8.379 | 7.854 | 7.991 | 7,888,158 | -0.79(-9.01%) |
May 19, 2010 | 8.815 | 9.000 | 8.467 | 8.782 | 5,179,458 | -0.10(-1.18%) |
May 18, 2010 | 9.372 | 9.565 | 8.766 | 8.887 | 4,687,162 | -0.32(-3.51%) |
May 17, 2010 | 9.727 | 10.03 | 8.984 | 9.210 | 6,816,857 | -0.50(-5.15%) |
May 14, 2010 | 9.711 | 10.06 | 9.485 | 9.711 | 5,004,945 | -0.49(-4.83%) |
May 13, 2010 | 10.37 | 10.86 | 10.15 | 10.20 | 3,532,396 | -0.27(-2.62%) |
May 12, 2010 | 10.24 | 10.63 | 10.19 | 10.48 | 3,010,901 | +0.31(+3.02%) |
May 11, 2010 | 10.31 | 10.45 | 10.05 | 10.17 | 4,383,769 | +0.26(+2.61%) |
May 10, 2010 | 9.884 | 9.977 | 9.840 | 9.912 | 5,661,924 | +0.69(+7.44%) |
May 07, 2010 | 9.686 | 9.791 | 8.919 | 9.226 | 7,050,448 | -0.54(-5.54%) |
May 06, 2010 | 10.11 | 10.49 | 8.185 | 9.767 | 9,774,995 | -0.21(-2.10%) |
May 05, 2010 | 10.20 | 10.63 | 9.743 | 9.977 | 4,215,610 | -0.57(-5.43%) |
May 04, 2010 | 10.85 | 10.98 | 10.47 | 10.55 | 1,507 | -0.56(-5.01%) |
May 03, 2010 | 10.65 | 11.28 | 10.57 | 11.11 | 3,634,663 | +0.32(+2.99%) |
Apr 30, 2010 | 10.85 | 11.30 | 10.62 | 10.78 | 4,261,680 | -0.07(-0.67%) |
Apr 29, 2010 | 10.42 | 11.04 | 10.42 | 10.86 | 5,755,240 | +0.73(+7.26%) |
Apr 28, 2010 | 10.45 | 10.55 | 10.04 | 10.12 | 4,443,827 | -0.19(-1.80%) |
Apr 27, 2010 | 10.90 | 11.06 | 10.27 | 10.31 | 3,254 | -0.69(-6.31%) |
Apr 26, 2010 | 11.14 | 11.32 | 10.96 | 11.00 | 1,554,028 | -0.06(-0.51%) |
Apr 23, 2010 | 10.67 | 11.11 | 10.57 | 11.06 | 2,470,669 | +0.43(+4.02%) |
Apr 22, 2010 | 10.34 | 10.64 | 10.16 | 10.63 | 2,745,743 | +0.11(+1.08%) |
Apr 21, 2010 | 10.61 | 10.61 | 10.25 | 10.52 | 3,413,629 | -0.03(-0.31%) |
Apr 20, 2010 | 10.61 | 10.76 | 10.43 | 10.55 | 1,357,983 | +0.05(+0.46%) |
Apr 19, 2010 | 10.45 | 10.64 | 10.25 | 10.50 | 3,858,640 | -0.08(-0.76%) |
Apr 16, 2010 | 11.00 | 11.16 | 10.47 | 10.58 | 3,911,496 | -0.45(-4.10%) |
Apr 15, 2010 | 10.91 | 11.14 | 10.72 | 11.03 | 4,628,867 | +0.08(+0.74%) |
Apr 14, 2010 | 10.75 | 11.38 | 10.70 | 10.95 | 5,011,740 | +0.31(+2.88%) |
Apr 13, 2010 | 10.67 | 10.74 | 10.44 | 10.65 | 2,712,498 | -0.08(-0.75%) |
Apr 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 5,370,549 | +0.32(+3.10%) |
Apr 09, 2010 | 10.29 | 10.46 | 10.19 | 10.40 | 3,303,940 | +0.23(+2.30%) |
Apr 08, 2010 | 10.04 | 10.22 | 9.961 | 10.17 | 2,806,578 | +0.09(+0.88%) |
Apr 07, 2010 | 10.01 | 10.19 | 9.985 | 10.08 | 2,715,824 | +0.02(+0.24%) |
Apr 06, 2010 | 9.985 | 10.12 | 9.928 | 10.06 | 1,481,651 | +0.12(+1.22%) |
Apr 05, 2010 | 9.541 | 10.10 | 9.541 | 9.937 | 4,856,871 | +0.43(+4.50%) |
Apr 01, 2010 | 9.743 | 9.509 | 9.509 | 9.509 | 5,974,643 | -0.08(-0.84%) |
Mar 31, 2010 | 9.824 | 9.856 | 9.493 | 9.589 | 5,032,892 | -0.30(-3.02%) |
Mar 30, 2010 | 10.00 | 10.15 | 9.775 | 9.888 | 2,590,334 | -0.12(-1.21%) |
Mar 29, 2010 | 10.10 | 10.26 | 9.985 | 10.01 | 2,276,986 | -0.06(-0.64%) |
Mar 26, 2010 | 10.13 | 10.26 | 9.791 | 10.07 | 2,805,202 | +0.00(+0.00%) |
Mar 25, 2010 | 10.36 | 10.74 | 10.07 | 10.07 | 6,108,671 | -0.27(-2.58%) |
Mar 24, 2010 | 10.32 | 10.37 | 10.04 | 10.34 | 3,095,027 | -0.06(-0.62%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.13 | 10.40 | 4,254,535 | +0.27(+2.63%) |
Mar 22, 2010 | 9.485 | 10.16 | 9.380 | 10.14 | 5,674,905 | +0.50(+5.19%) |
Mar 19, 2010 | 9.549 | 9.807 | 9.363 | 9.638 | 4,404,213 | +0.14(+1.44%) |
Mar 18, 2010 | 9.581 | 9.678 | 9.372 | 9.501 | 3,200,104 | -0.13(-1.34%) |
Mar 17, 2010 | 9.662 | 9.767 | 9.606 | 9.630 | 1,500,570 | -0.02(-0.17%) |
Mar 16, 2010 | 9.557 | 9.652 | 9.355 | 9.646 | 2,267,659 | +0.11(+1.19%) |
Mar 15, 2010 | 9.460 | 9.533 | 9.380 | 9.533 | 1,434,759 | +0.06(+0.68%) |
Mar 12, 2010 | 9.622 | 9.832 | 9.388 | 9.468 | 4,289,451 | -0.08(-0.85%) |
Mar 11, 2010 | 9.331 | 9.557 | 9.089 | 9.549 | 2,374,230 | +0.16(+1.72%) |
Mar 10, 2010 | 9.654 | 9.807 | 9.307 | 9.388 | 4,043,057 | -0.23(-2.43%) |
Mar 09, 2010 | 9.654 | 10.06 | 9.509 | 9.622 | 3,180,271 | -0.06(-0.67%) |
Mar 08, 2010 | 9.654 | 9.686 | 9.485 | 9.686 | 2,467,571 | +0.08(+0.84%) |
Mar 05, 2010 | 9.622 | 9.767 | 9.525 | 9.606 | 3,555,649 | +0.14(+1.45%) |
Mar 04, 2010 | 9.436 | 9.509 | 9.186 | 9.468 | 3,281,101 | +0.06(+0.60%) |
Mar 03, 2010 | 9.678 | 9.719 | 9.372 | 9.412 | 5,624,569 | +0.31(+3.37%) |
Mar 02, 2010 | 9.339 | 9.557 | 9.057 | 9.105 | 2,338,952 | -0.18(-1.91%) |