Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.288 | 9.503 | 9.239 | 9.288 | 9,813,308 | -0.17(-1.77%) |
May 27, 2010 | 9.434 | 9.483 | 9.197 | 9.455 | 9,693,080 | +0.35(+3.82%) |
May 26, 2010 | 9.545 | 9.601 | 9.037 | 9.107 | 17,285,244 | -0.31(-3.25%) |
May 25, 2010 | 9.093 | 9.420 | 8.975 | 9.413 | 11,703,102 | -0.09(-0.95%) |
May 24, 2010 | 9.357 | 9.796 | 9.343 | 9.503 | 7,543,674 | -0.06(-0.58%) |
May 21, 2010 | 9.093 | 9.656 | 9.093 | 9.559 | 10,060,976 | +0.29(+3.08%) |
May 20, 2010 | 9.455 | 9.587 | 9.239 | 9.274 | 11,090,570 | -0.51(-5.26%) |
May 19, 2010 | 9.914 | 10.05 | 9.531 | 9.789 | 10,137,408 | -0.24(-2.36%) |
May 18, 2010 | 10.39 | 10.53 | 9.976 | 10.03 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.25 | 10.32 | 9.823 | 10.27 | 8,015,590 | +0.01(+0.14%) |
May 14, 2010 | 10.25 | 10.43 | 10.03 | 10.25 | 10,413,068 | -0.31(-2.90%) |
May 13, 2010 | 10.78 | 10.80 | 10.54 | 10.56 | 7,843,911 | -0.29(-2.69%) |
May 12, 2010 | 10.60 | 10.89 | 10.49 | 10.85 | 8,291,447 | +0.33(+3.18%) |
May 11, 2010 | 10.59 | 10.71 | 10.44 | 10.52 | 8,416,032 | -0.01(-0.07%) |
May 10, 2010 | 10.32 | 10.55 | 10.30 | 10.53 | 12,497,021 | +1.02(+10.76%) |
May 07, 2010 | 10.12 | 10.22 | 9.420 | 9.503 | 19,746,756 | -0.60(-5.92%) |
May 06, 2010 | 10.10 | 10.89 | 9.496 | 10.10 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.80 | 11.10 | 10.50 | 10.52 | 13,023,795 | -0.44(-4.00%) |
May 04, 2010 | 11.31 | 11.35 | 10.81 | 10.96 | 10,329,657 | -0.61(-5.29%) |
May 03, 2010 | 11.37 | 11.62 | 11.33 | 11.57 | 6,514,114 | +0.28(+2.46%) |
Apr 30, 2010 | 11.68 | 12.01 | 11.29 | 11.29 | 6,944,884 | -0.42(-3.62%) |
Apr 29, 2010 | 11.57 | 11.81 | 11.55 | 11.72 | 7,307,853 | +0.27(+2.37%) |
Apr 28, 2010 | 11.17 | 11.73 | 11.14 | 11.44 | 16,819,194 | +0.58(+5.31%) |
Apr 27, 2010 | 11.95 | 11.97 | 10.76 | 10.87 | 26,176,330 | -1.66(-13.22%) |
Apr 26, 2010 | 12.87 | 13.06 | 12.43 | 12.52 | 13,654,671 | -0.24(-1.91%) |
Apr 23, 2010 | 12.64 | 12.94 | 12.47 | 12.77 | 12,647,052 | +0.17(+1.38%) |
Apr 22, 2010 | 12.10 | 12.64 | 11.89 | 12.59 | 12,266,938 | +0.36(+2.96%) |
Apr 21, 2010 | 12.23 | 12.28 | 12.08 | 12.23 | 22,372 | +0.06(+0.51%) |
Apr 20, 2010 | 12.09 | 12.29 | 12.01 | 12.17 | 10,504,130 | +0.17(+1.45%) |
Apr 19, 2010 | 11.73 | 12.00 | 11.62 | 11.99 | 8,216,746 | +0.19(+1.65%) |
Apr 16, 2010 | 12.27 | 12.33 | 11.70 | 11.80 | 10,394,727 | -0.03(-0.24%) |
Apr 15, 2010 | 11.69 | 12.11 | 11.60 | 11.83 | 9,002,183 | +0.08(+0.71%) |
Apr 14, 2010 | 11.29 | 11.76 | 11.26 | 11.74 | 6,074,131 | +0.51(+4.58%) |
Apr 13, 2010 | 11.15 | 11.28 | 11.15 | 11.23 | 3,581,144 | +0.02(+0.19%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.07 | 11.21 | 4,612,374 | +0.01(+0.06%) |
Apr 09, 2010 | 11.06 | 11.21 | 11.00 | 11.20 | 4,178,296 | +0.15(+1.32%) |
Apr 08, 2010 | 10.99 | 11.10 | 10.83 | 11.05 | 5,696,969 | +0.03(+0.25%) |
Apr 07, 2010 | 11.24 | 11.28 | 10.94 | 11.03 | 6,189,848 | -0.25(-2.19%) |
Apr 06, 2010 | 11.13 | 11.31 | 11.02 | 11.27 | 5,058,570 | +0.05(+0.43%) |
Apr 05, 2010 | 11.02 | 11.23 | 10.88 | 11.23 | 4,582,850 | +0.28(+2.53%) |
Apr 01, 2010 | 10.86 | 10.95 | 10.95 | 10.95 | 7,079,081 | +0.20(+1.87%) |
Mar 31, 2010 | 10.59 | 10.84 | 10.44 | 10.75 | 7,796,378 | +0.08(+0.78%) |
Mar 30, 2010 | 10.61 | 10.80 | 10.60 | 10.66 | 2,460,348 | +0.06(+0.52%) |
Mar 29, 2010 | 10.58 | 10.70 | 10.48 | 10.61 | 3,792,619 | +0.09(+0.86%) |
Mar 26, 2010 | 10.55 | 10.66 | 10.42 | 10.52 | 4,024,067 | +0.04(+0.40%) |
Mar 25, 2010 | 10.64 | 10.72 | 10.46 | 10.48 | 5,002,324 | -0.03(-0.26%) |
Mar 24, 2010 | 10.73 | 10.84 | 10.48 | 10.51 | 5,832,869 | -0.21(-2.00%) |
Mar 23, 2010 | 10.55 | 10.75 | 10.42 | 10.72 | 5,938,038 | +0.17(+1.64%) |
Mar 22, 2010 | 10.28 | 10.57 | 10.26 | 10.55 | 4,090,315 | +0.16(+1.53%) |
Mar 19, 2010 | 10.77 | 10.91 | 10.39 | 10.39 | 8,396,952 | -0.35(-3.29%) |
Mar 18, 2010 | 10.71 | 10.91 | 10.68 | 10.74 | 3,351,752 | -0.01(-0.13%) |
Mar 17, 2010 | 10.62 | 10.90 | 10.60 | 10.75 | 4,723,345 | +0.15(+1.44%) |
Mar 16, 2010 | 10.53 | 10.63 | 10.44 | 10.60 | 3,536,677 | +0.11(+1.06%) |
Mar 15, 2010 | 10.41 | 10.50 | 10.38 | 10.49 | 4,066,673 | -0.01(-0.13%) |
Mar 12, 2010 | 10.53 | 10.61 | 10.36 | 10.51 | 4,468,455 | +0.03(+0.33%) |
Mar 11, 2010 | 10.23 | 10.51 | 10.15 | 10.47 | 5,302,801 | +0.18(+1.75%) |
Mar 10, 2010 | 10.14 | 10.36 | 10.12 | 10.29 | 5,145,206 | +0.12(+1.23%) |
Mar 09, 2010 | 10.10 | 10.21 | 10.05 | 10.17 | 3,534,131 | +0.01(+0.14%) |
Mar 08, 2010 | 9.993 | 10.15 | 9.972 | 10.15 | 3,124,778 | +0.19(+1.88%) |
Mar 05, 2010 | 9.889 | 9.989 | 9.868 | 9.965 | 2,783,131 | +0.17(+1.77%) |
Mar 04, 2010 | 9.813 | 9.937 | 9.702 | 9.792 | 2,766,664 | -0.02(-0.21%) |
Mar 03, 2010 | 9.785 | 10.000 | 9.688 | 9.813 | 4,701,862 | +0.10(+1.07%) |
Mar 02, 2010 | 9.771 | 9.785 | 9.626 | 9.709 | 4,016,680 | +0.03(+0.36%) |