Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.291 | 9.507 | 9.243 | 9.291 | 9,809,552 | -0.17(-1.77%) |
May 27, 2010 | 9.437 | 9.486 | 9.201 | 9.458 | 9,689,370 | +0.35(+3.82%) |
May 26, 2010 | 9.549 | 9.604 | 9.041 | 9.110 | 17,278,628 | -0.31(-3.25%) |
May 25, 2010 | 9.096 | 9.424 | 8.978 | 9.417 | 11,698,623 | -0.09(-0.95%) |
May 24, 2010 | 9.361 | 9.799 | 9.347 | 9.507 | 7,540,787 | -0.06(-0.58%) |
May 21, 2010 | 9.096 | 9.660 | 9.096 | 9.563 | 10,057,125 | +0.29(+3.08%) |
May 20, 2010 | 9.458 | 9.591 | 9.243 | 9.277 | 11,086,325 | -0.52(-5.26%) |
May 19, 2010 | 9.918 | 10.06 | 9.535 | 9.792 | 10,133,528 | -0.24(-2.36%) |
May 18, 2010 | 10.39 | 10.54 | 9.980 | 10.03 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.26 | 10.32 | 9.827 | 10.27 | 8,012,522 | +0.01(+0.14%) |
May 14, 2010 | 10.26 | 10.43 | 10.04 | 10.26 | 10,409,082 | -0.31(-2.90%) |
May 13, 2010 | 10.78 | 10.81 | 10.54 | 10.56 | 7,840,909 | -0.29(-2.69%) |
May 12, 2010 | 10.60 | 10.89 | 10.50 | 10.86 | 8,288,273 | +0.33(+3.17%) |
May 11, 2010 | 10.59 | 10.72 | 10.44 | 10.52 | 8,412,811 | -0.01(-0.07%) |
May 10, 2010 | 10.33 | 10.56 | 10.31 | 10.53 | 12,492,238 | +1.02(+10.76%) |
May 07, 2010 | 10.13 | 10.23 | 9.424 | 9.507 | 19,739,198 | -0.60(-5.92%) |
May 06, 2010 | 10.11 | 10.90 | 9.500 | 10.11 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.81 | 11.11 | 10.50 | 10.52 | 13,018,810 | -0.44(-4.00%) |
May 04, 2010 | 11.32 | 11.36 | 10.82 | 10.96 | 10,325,703 | -0.61(-5.29%) |
May 03, 2010 | 11.37 | 11.62 | 11.33 | 11.57 | 6,511,621 | +0.28(+2.46%) |
Apr 30, 2010 | 11.69 | 12.01 | 11.30 | 11.30 | 6,942,226 | -0.42(-3.62%) |
Apr 29, 2010 | 11.57 | 11.82 | 11.56 | 11.72 | 7,305,056 | +0.27(+2.37%) |
Apr 28, 2010 | 11.17 | 11.73 | 11.14 | 11.45 | 16,812,756 | +0.58(+5.31%) |
Apr 27, 2010 | 11.95 | 11.97 | 10.76 | 10.87 | 26,166,312 | -1.66(-13.22%) |
Apr 26, 2010 | 12.88 | 13.07 | 12.44 | 12.53 | 13,649,445 | -0.24(-1.91%) |
Apr 23, 2010 | 12.65 | 12.94 | 12.48 | 12.77 | 12,642,211 | +0.17(+1.38%) |
Apr 22, 2010 | 12.10 | 12.65 | 11.89 | 12.60 | 12,262,243 | +0.36(+2.96%) |
Apr 21, 2010 | 12.24 | 12.28 | 12.08 | 12.24 | 22,364 | +0.06(+0.52%) |
Apr 20, 2010 | 12.10 | 12.30 | 12.01 | 12.17 | 10,500,110 | +0.17(+1.45%) |
Apr 19, 2010 | 11.73 | 12.01 | 11.62 | 12.00 | 8,213,601 | +0.19(+1.65%) |
Apr 16, 2010 | 12.28 | 12.33 | 11.71 | 11.80 | 10,390,748 | -0.03(-0.23%) |
Apr 15, 2010 | 11.70 | 12.11 | 11.61 | 11.83 | 8,998,737 | +0.08(+0.71%) |
Apr 14, 2010 | 11.30 | 11.77 | 11.26 | 11.75 | 6,071,806 | +0.52(+4.58%) |
Apr 13, 2010 | 11.16 | 11.29 | 11.15 | 11.23 | 3,579,773 | +0.02(+0.19%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.07 | 11.21 | 4,610,608 | +0.01(+0.06%) |
Apr 09, 2010 | 11.07 | 11.22 | 11.00 | 11.21 | 4,176,697 | +0.15(+1.32%) |
Apr 08, 2010 | 11.00 | 11.11 | 10.83 | 11.06 | 5,694,789 | +0.03(+0.25%) |
Apr 07, 2010 | 11.25 | 11.29 | 10.94 | 11.03 | 6,187,479 | -0.25(-2.19%) |
Apr 06, 2010 | 11.13 | 11.31 | 11.03 | 11.28 | 5,056,634 | +0.05(+0.43%) |
Apr 05, 2010 | 11.02 | 11.24 | 10.88 | 11.23 | 4,581,096 | +0.28(+2.53%) |
Apr 01, 2010 | 10.86 | 10.95 | 10.95 | 10.95 | 7,076,372 | +0.20(+1.87%) |
Mar 31, 2010 | 10.59 | 10.85 | 10.45 | 10.75 | 7,793,395 | +0.08(+0.78%) |
Mar 30, 2010 | 10.61 | 10.80 | 10.60 | 10.67 | 2,459,407 | +0.06(+0.52%) |
Mar 29, 2010 | 10.59 | 10.70 | 10.48 | 10.61 | 3,791,167 | +0.09(+0.86%) |
Mar 26, 2010 | 10.55 | 10.67 | 10.42 | 10.52 | 4,022,527 | +0.04(+0.40%) |
Mar 25, 2010 | 10.65 | 10.72 | 10.47 | 10.48 | 5,000,409 | -0.03(-0.26%) |
Mar 24, 2010 | 10.74 | 10.85 | 10.48 | 10.51 | 5,830,637 | -0.21(-2.00%) |
Mar 23, 2010 | 10.55 | 10.75 | 10.42 | 10.72 | 5,935,766 | +0.17(+1.64%) |
Mar 22, 2010 | 10.29 | 10.57 | 10.27 | 10.55 | 4,088,749 | +0.16(+1.53%) |
Mar 19, 2010 | 10.77 | 10.91 | 10.39 | 10.39 | 8,393,738 | -0.35(-3.29%) |
Mar 18, 2010 | 10.72 | 10.91 | 10.68 | 10.74 | 3,350,470 | -0.01(-0.13%) |
Mar 17, 2010 | 10.63 | 10.90 | 10.60 | 10.76 | 4,721,538 | +0.15(+1.44%) |
Mar 16, 2010 | 10.53 | 10.63 | 10.44 | 10.61 | 3,535,323 | +0.11(+1.06%) |
Mar 15, 2010 | 10.41 | 10.50 | 10.38 | 10.50 | 4,065,116 | -0.01(-0.13%) |
Mar 12, 2010 | 10.53 | 10.61 | 10.36 | 10.51 | 4,466,745 | +0.03(+0.33%) |
Mar 11, 2010 | 10.23 | 10.51 | 10.15 | 10.47 | 5,300,772 | +0.18(+1.75%) |
Mar 10, 2010 | 10.14 | 10.36 | 10.13 | 10.29 | 5,143,237 | +0.12(+1.23%) |
Mar 09, 2010 | 10.11 | 10.22 | 10.05 | 10.17 | 3,532,778 | +0.01(+0.14%) |
Mar 08, 2010 | 9.997 | 10.16 | 9.976 | 10.16 | 3,123,582 | +0.19(+1.88%) |
Mar 05, 2010 | 9.893 | 9.993 | 9.872 | 9.969 | 2,782,066 | +0.17(+1.77%) |
Mar 04, 2010 | 9.817 | 9.941 | 9.706 | 9.796 | 2,765,605 | -0.02(-0.21%) |
Mar 03, 2010 | 9.789 | 10.00 | 9.692 | 9.817 | 4,700,063 | +0.10(+1.07%) |
Mar 02, 2010 | 9.775 | 9.789 | 9.630 | 9.713 | 4,015,143 | +0.03(+0.36%) |