Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.19 | 10.50 | 10.08 | 10.35 | 3,320,020 | +0.16(+1.57%) |
May 27, 2010 | 9.720 | 10.20 | 9.640 | 10.19 | 2,955,612 | +0.78(+8.29%) |
May 26, 2010 | 9.490 | 9.760 | 9.340 | 9.410 | 3,186,230 | +0.19(+2.06%) |
May 25, 2010 | 8.960 | 9.270 | 8.617 | 9.220 | 3,428,256 | -0.06(-0.65%) |
May 24, 2010 | 9.260 | 9.600 | 9.250 | 9.280 | 2,171,746 | +0.02(+0.22%) |
May 21, 2010 | 8.730 | 9.500 | 8.530 | 9.260 | 4,926,066 | +0.30(+3.35%) |
May 20, 2010 | 8.960 | 9.540 | 8.950 | 8.960 | 5,582,085 | -0.92(-9.31%) |
May 19, 2010 | 10.19 | 10.38 | 9.630 | 9.880 | 2,986,947 | -0.39(-3.80%) |
May 18, 2010 | 10.70 | 10.91 | 10.20 | 10.27 | 2,981,083 | -0.23(-2.19%) |
May 17, 2010 | 10.79 | 11.04 | 9.930 | 10.50 | 4,224,315 | -0.20(-1.87%) |
May 14, 2010 | 11.00 | 11.09 | 10.46 | 10.70 | 3,677,470 | -0.45(-4.04%) |
May 13, 2010 | 10.76 | 11.39 | 10.75 | 11.15 | 4,986,712 | +0.34(+3.15%) |
May 12, 2010 | 10.29 | 10.85 | 10.29 | 10.81 | 2,940,421 | +0.53(+5.16%) |
May 11, 2010 | 10.28 | 10.45 | 9.720 | 10.28 | 3,434,111 | +0.07(+0.69%) |
May 10, 2010 | 10.15 | 10.97 | 10.06 | 10.21 | 5,201,772 | +0.37(+3.76%) |
May 07, 2010 | 10.25 | 10.65 | 9.770 | 9.840 | 11,005,574 | +0.25(+2.61%) |
May 06, 2010 | 9.680 | 10.20 | 8.500 | 9.590 | 7,650,935 | -0.23(-2.34%) |
May 05, 2010 | 9.710 | 10.20 | 9.390 | 9.820 | 3,276,173 | -0.18(-1.80%) |
May 04, 2010 | 10.15 | 10.21 | 9.900 | 10.00 | 3,846,448 | -0.36(-3.47%) |
May 03, 2010 | 9.700 | 10.43 | 9.639 | 10.36 | 2,987,783 | +0.70(+7.25%) |
Apr 30, 2010 | 10.26 | 10.48 | 9.620 | 9.660 | 2,641,421 | -0.57(-5.57%) |
Apr 29, 2010 | 10.29 | 10.40 | 10.12 | 10.23 | 2,013,070 | +0.06(+0.59%) |
Apr 28, 2010 | 10.05 | 10.34 | 9.860 | 10.17 | 2,723,489 | +0.21(+2.11%) |
Apr 27, 2010 | 10.55 | 10.79 | 9.910 | 9.960 | 3,829,055 | -0.70(-6.57%) |
Apr 26, 2010 | 11.25 | 11.40 | 10.57 | 10.66 | 2,957,132 | -0.30(-2.74%) |
Apr 23, 2010 | 10.76 | 10.97 | 10.51 | 10.96 | 2,862,363 | +0.26(+2.43%) |
Apr 22, 2010 | 10.16 | 10.82 | 10.02 | 10.70 | 2,115,458 | +0.39(+3.78%) |
Apr 21, 2010 | 10.34 | 10.39 | 10.06 | 10.31 | 2,032,584 | +0.14(+1.38%) |
Apr 20, 2010 | 10.25 | 10.36 | 10.01 | 10.17 | 2,388,556 | +0.17(+1.70%) |
Apr 19, 2010 | 10.59 | 10.73 | 9.660 | 10.00 | 4,916,980 | -0.54(-5.12%) |
Apr 16, 2010 | 10.75 | 10.87 | 10.18 | 10.54 | 4,903,645 | -0.24(-2.22%) |
Apr 15, 2010 | 10.52 | 10.88 | 10.50 | 10.78 | 6,123,403 | +0.23(+2.17%) |
Apr 14, 2010 | 9.950 | 10.59 | 9.860 | 10.55 | 8,222,107 | +0.76(+7.76%) |
Apr 13, 2010 | 9.360 | 9.970 | 9.260 | 9.790 | 9,121,675 | +0.90(+10.12%) |
Apr 12, 2010 | 8.730 | 8.890 | 8.720 | 8.890 | 2,911,602 | +0.13(+1.48%) |
Apr 09, 2010 | 8.520 | 8.830 | 8.390 | 8.760 | 3,272,044 | +0.31(+3.67%) |
Apr 08, 2010 | 8.540 | 8.750 | 8.380 | 8.450 | 2,865,599 | -0.16(-1.86%) |
Apr 07, 2010 | 8.890 | 8.900 | 8.570 | 8.610 | 2,469,419 | -0.29(-3.26%) |
Apr 06, 2010 | 8.850 | 8.950 | 8.750 | 8.900 | 2,375,501 | -0.01(-0.11%) |
Apr 05, 2010 | 8.880 | 9.000 | 8.820 | 8.910 | 3,861,905 | +0.13(+1.48%) |
Apr 01, 2010 | 8.810 | 8.780 | 8.780 | 8.780 | 2,167,100 | +0.00(+0.00%) |
Mar 31, 2010 | 8.510 | 9.000 | 8.380 | 8.780 | 3,487,651 | +0.20(+2.33%) |
Mar 30, 2010 | 8.320 | 8.680 | 8.280 | 8.580 | 2,534,527 | +0.24(+2.88%) |
Mar 29, 2010 | 8.400 | 8.490 | 8.240 | 8.340 | 1,409,120 | +0.00(+0.00%) |
Mar 26, 2010 | 8.150 | 8.400 | 8.130 | 8.340 | 1,945,308 | +0.21(+2.58%) |
Mar 25, 2010 | 8.420 | 8.540 | 8.100 | 8.130 | 2,808,432 | -0.18(-2.17%) |
Mar 24, 2010 | 8.500 | 8.580 | 8.280 | 8.310 | 2,365,484 | -0.20(-2.35%) |
Mar 23, 2010 | 8.120 | 8.650 | 8.050 | 8.510 | 5,307,183 | +0.55(+6.91%) |
Mar 22, 2010 | 7.740 | 8.010 | 7.620 | 7.960 | 1,890,439 | +0.16(+2.05%) |
Mar 19, 2010 | 8.000 | 8.000 | 7.630 | 7.800 | 2,397,217 | -0.15(-1.89%) |
Mar 18, 2010 | 8.220 | 8.470 | 7.820 | 7.950 | 4,591,864 | -0.27(-3.28%) |
Mar 17, 2010 | 7.480 | 8.260 | 7.350 | 8.220 | 7,245,356 | +0.83(+11.23%) |
Mar 16, 2010 | 7.480 | 7.480 | 7.240 | 7.390 | 1,722,914 | -0.09(-1.20%) |
Mar 15, 2010 | 7.415 | 7.650 | 7.360 | 7.480 | 1,348,395 | -0.19(-2.48%) |
Mar 12, 2010 | 7.590 | 7.670 | 7.400 | 7.670 | 1,667,043 | +0.16(+2.13%) |
Mar 11, 2010 | 7.500 | 7.540 | 7.370 | 7.510 | 1,209,832 | -0.07(-0.92%) |
Mar 10, 2010 | 7.450 | 7.630 | 7.440 | 7.580 | 1,588,466 | +0.17(+2.29%) |
Mar 09, 2010 | 7.660 | 7.830 | 7.400 | 7.410 | 2,420,354 | -0.31(-4.02%) |
Mar 08, 2010 | 7.520 | 7.810 | 7.520 | 7.720 | 1,940,692 | +0.23(+3.07%) |
Mar 05, 2010 | 7.340 | 7.500 | 7.300 | 7.490 | 2,063,957 | +0.22(+3.03%) |
Mar 04, 2010 | 7.360 | 7.440 | 7.230 | 7.270 | 1,629,195 | -0.05(-0.68%) |
Mar 03, 2010 | 7.370 | 7.490 | 7.280 | 7.320 | 1,729,747 | +0.02(+0.27%) |
Mar 02, 2010 | 7.260 | 7.500 | 7.246 | 7.300 | 2,143,029 | +0.08(+1.11%) |