Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.00 | 10.97 | 10.71 | 10.78 | 528,058 | -0.22(-2.00%) |
May 27, 2010 | 10.90 | 11.02 | 10.50 | 11.00 | 1,065,446 | +0.35(+3.24%) |
May 26, 2010 | 10.59 | 10.97 | 10.52 | 10.65 | 738,668 | +0.10(+1.00%) |
May 25, 2010 | 10.31 | 10.62 | 10.07 | 10.55 | 1,421,572 | -0.02(-0.19%) |
May 24, 2010 | 10.73 | 10.87 | 10.57 | 10.57 | 586,340 | -0.20(-1.86%) |
May 21, 2010 | 10.35 | 10.78 | 10.29 | 10.77 | 1,643,776 | +0.22(+2.13%) |
May 20, 2010 | 10.52 | 10.68 | 10.38 | 10.54 | 1,243,408 | -0.28(-2.59%) |
May 19, 2010 | 10.70 | 11.11 | 10.55 | 10.82 | 920,382 | +0.12(+1.14%) |
May 18, 2010 | 10.86 | 10.93 | 10.59 | 10.70 | 1,023,380 | -0.01(-0.07%) |
May 17, 2010 | 10.93 | 11.20 | 10.56 | 10.71 | 1,182,452 | -0.20(-1.88%) |
May 14, 2010 | 11.16 | 11.32 | 10.82 | 10.91 | 3,072,506 | +0.32(+3.07%) |
May 13, 2010 | 10.41 | 10.63 | 10.31 | 10.59 | 1,991,184 | +0.21(+1.97%) |
May 12, 2010 | 10.39 | 10.43 | 10.04 | 10.38 | 1,257,422 | +0.25(+2.47%) |
May 11, 2010 | 9.905 | 10.17 | 9.610 | 10.13 | 1,886,618 | +0.34(+3.47%) |
May 10, 2010 | 9.720 | 9.910 | 9.460 | 9.795 | 2,508,810 | +0.54(+5.89%) |
May 07, 2010 | 9.205 | 9.355 | 8.950 | 9.250 | 1,903,040 | +0.05(+0.54%) |
May 06, 2010 | 8.810 | 9.320 | 8.520 | 9.200 | 4,903,552 | -1.26(-12.05%) |
May 05, 2010 | 10.22 | 10.49 | 10.09 | 10.46 | 1,510,614 | +0.28(+2.75%) |
May 04, 2010 | 10.21 | 10.41 | 10.11 | 10.18 | 1,221,310 | -0.19(-1.78%) |
May 03, 2010 | 9.920 | 10.54 | 9.835 | 10.37 | 1,815,950 | +0.47(+4.80%) |
Apr 30, 2010 | 9.970 | 10.14 | 9.860 | 9.890 | 1,478,398 | -0.11(-1.10%) |
Apr 29, 2010 | 9.790 | 10.08 | 9.745 | 10.00 | 1,093,574 | +0.31(+3.20%) |
Apr 28, 2010 | 9.695 | 9.810 | 9.590 | 9.690 | 422,702 | +0.05(+0.52%) |
Apr 27, 2010 | 9.815 | 9.975 | 9.595 | 9.640 | 1,005,856 | -0.16(-1.68%) |
Apr 26, 2010 | 9.805 | 9.910 | 9.770 | 9.805 | 427,226 | +0.03(+0.26%) |
Apr 23, 2010 | 9.835 | 9.865 | 9.700 | 9.780 | 797,428 | -0.02(-0.20%) |
Apr 22, 2010 | 9.535 | 9.980 | 9.535 | 9.800 | 1,339,088 | +0.17(+1.71%) |
Apr 21, 2010 | 9.580 | 9.710 | 9.492 | 9.635 | 830,198 | +0.13(+1.37%) |
Apr 20, 2010 | 9.395 | 9.505 | 9.265 | 9.505 | 371,254 | +0.12(+1.28%) |
Apr 19, 2010 | 9.510 | 9.635 | 9.280 | 9.385 | 1,049,810 | -0.19(-1.98%) |
Apr 16, 2010 | 9.430 | 9.750 | 9.338 | 9.575 | 1,064,586 | +0.13(+1.43%) |
Apr 15, 2010 | 9.380 | 9.480 | 9.250 | 9.440 | 603,618 | +0.09(+0.96%) |
Apr 14, 2010 | 9.145 | 9.395 | 9.040 | 9.350 | 609,892 | +0.28(+3.03%) |
Apr 13, 2010 | 9.050 | 9.080 | 8.915 | 9.075 | 579,096 | +0.04(+0.39%) |
Apr 12, 2010 | 9.105 | 9.135 | 8.925 | 9.040 | 445,118 | -0.04(-0.39%) |
Apr 09, 2010 | 9.130 | 9.155 | 8.995 | 9.075 | 312,906 | -0.08(-0.87%) |
Apr 08, 2010 | 9.115 | 9.170 | 8.940 | 9.155 | 544,238 | +0.04(+0.44%) |
Apr 07, 2010 | 9.100 | 9.185 | 8.965 | 9.115 | 1,331,922 | +0.19(+2.13%) |
Apr 06, 2010 | 8.995 | 9.153 | 8.905 | 8.925 | 601,922 | -0.07(-0.78%) |
Apr 05, 2010 | 8.855 | 8.995 | 8.780 | 8.995 | 1,195,678 | +0.19(+2.22%) |
Apr 01, 2010 | 8.745 | 8.800 | 8.800 | 8.800 | 2,360,400 | +0.11(+1.27%) |
Mar 31, 2010 | 8.870 | 9.000 | 8.675 | 8.690 | 890,578 | -0.19(-2.14%) |
Mar 30, 2010 | 8.930 | 9.030 | 8.825 | 8.880 | 585,732 | +0.00(+0.00%) |
Mar 29, 2010 | 8.865 | 8.920 | 8.780 | 8.880 | 413,760 | +0.07(+0.74%) |
Mar 26, 2010 | 8.810 | 8.877 | 8.715 | 8.815 | 532,874 | +0.06(+0.69%) |
Mar 25, 2010 | 8.820 | 8.975 | 8.750 | 8.755 | 626,076 | -0.05(-0.62%) |
Mar 24, 2010 | 8.950 | 8.970 | 8.780 | 8.810 | 645,878 | -0.14(-1.62%) |
Mar 23, 2010 | 8.820 | 8.970 | 8.785 | 8.955 | 496,144 | +0.13(+1.53%) |
Mar 22, 2010 | 8.700 | 8.945 | 8.570 | 8.820 | 447,166 | +0.09(+1.03%) |
Mar 19, 2010 | 8.810 | 8.845 | 8.535 | 8.730 | 1,033,516 | -0.03(-0.34%) |
Mar 18, 2010 | 8.755 | 8.835 | 8.580 | 8.760 | 397,678 | +0.03(+0.34%) |
Mar 17, 2010 | 8.625 | 8.800 | 8.625 | 8.730 | 300,074 | +0.14(+1.69%) |
Mar 16, 2010 | 8.375 | 8.625 | 8.245 | 8.585 | 572,032 | +0.27(+3.19%) |
Mar 15, 2010 | 8.260 | 8.360 | 8.140 | 8.320 | 431,810 | -0.00(-0.06%) |
Mar 12, 2010 | 8.400 | 8.420 | 8.290 | 8.325 | 677,824 | -0.01(-0.12%) |
Mar 11, 2010 | 8.385 | 8.450 | 8.240 | 8.335 | 727,792 | -0.12(-1.42%) |
Mar 10, 2010 | 8.440 | 8.530 | 8.380 | 8.455 | 334,454 | +0.02(+0.18%) |
Mar 09, 2010 | 8.475 | 8.610 | 8.410 | 8.440 | 404,028 | -0.03(-0.30%) |
Mar 08, 2010 | 8.510 | 8.580 | 8.435 | 8.465 | 466,536 | -0.02(-0.24%) |
Mar 05, 2010 | 8.320 | 8.545 | 8.190 | 8.485 | 795,242 | +0.23(+2.79%) |
Mar 04, 2010 | 8.245 | 8.265 | 8.090 | 8.255 | 333,800 | +0.05(+0.61%) |
Mar 03, 2010 | 8.075 | 8.320 | 8.075 | 8.205 | 1,033,908 | +0.13(+1.67%) |
Mar 02, 2010 | 7.870 | 8.130 | 7.825 | 8.070 | 715,256 | +0.24(+3.00%) |