Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.16 | 10.54 | 10.07 | 10.16 | 3,880,384 | -0.07(-0.73%) |
May 27, 2010 | 9.889 | 10.25 | 9.753 | 10.24 | 4,441,732 | +0.61(+6.30%) |
May 26, 2010 | 9.583 | 9.917 | 9.576 | 9.630 | 5,212,528 | +0.06(+0.64%) |
May 25, 2010 | 9.174 | 9.603 | 9.017 | 9.569 | 4,515,597 | +0.14(+1.45%) |
May 24, 2010 | 9.480 | 9.637 | 9.399 | 9.433 | 2,722,528 | -0.10(-1.00%) |
May 21, 2010 | 9.235 | 9.603 | 8.983 | 9.528 | 9,308,714 | +0.37(+4.02%) |
May 20, 2010 | 9.130 | 9.548 | 9.085 | 9.160 | 293 | -0.15(-1.61%) |
May 19, 2010 | 9.460 | 9.620 | 9.153 | 9.310 | 5,672,605 | -0.22(-2.29%) |
May 18, 2010 | 9.951 | 10.03 | 9.515 | 9.528 | 3,488,298 | -0.28(-2.85%) |
May 17, 2010 | 9.664 | 9.835 | 9.460 | 9.808 | 4,225,789 | +0.16(+1.70%) |
May 14, 2010 | 9.644 | 9.821 | 9.549 | 9.644 | 4,251,693 | -0.14(-1.46%) |
May 13, 2010 | 10.31 | 10.37 | 9.739 | 9.787 | 4,049,614 | -0.59(-5.71%) |
May 12, 2010 | 10.16 | 10.45 | 10.09 | 10.38 | 2,340,802 | +0.22(+2.21%) |
May 11, 2010 | 10.17 | 10.31 | 10.09 | 10.16 | 3,284,368 | +0.07(+0.68%) |
May 10, 2010 | 10.03 | 10.11 | 9.944 | 10.09 | 5,296,930 | +0.59(+6.17%) |
May 07, 2010 | 9.617 | 9.856 | 9.249 | 9.501 | 6,598,604 | -0.16(-1.62%) |
May 06, 2010 | 10.06 | 10.06 | 8.901 | 9.658 | 8,137,437 | -0.27(-2.68%) |
May 05, 2010 | 10.09 | 10.32 | 9.923 | 9.923 | 6,674,262 | -0.20(-2.02%) |
May 04, 2010 | 10.49 | 10.49 | 10.07 | 10.13 | 6,259,516 | -0.52(-4.93%) |
May 03, 2010 | 10.53 | 10.76 | 10.49 | 10.65 | 3,587,232 | +0.19(+1.82%) |
Apr 30, 2010 | 11.17 | 11.21 | 10.44 | 10.46 | 4,061,611 | -0.66(-5.94%) |
Apr 29, 2010 | 10.97 | 11.18 | 10.90 | 11.12 | 2,302,362 | +0.27(+2.45%) |
Apr 28, 2010 | 10.96 | 11.07 | 10.69 | 10.86 | 3,138,067 | +0.01(+0.06%) |
Apr 27, 2010 | 11.37 | 11.40 | 10.83 | 10.85 | 4,090,585 | -0.57(-4.96%) |
Apr 26, 2010 | 11.14 | 11.42 | 11.14 | 11.42 | 3,100,971 | +0.18(+1.64%) |
Apr 23, 2010 | 11.24 | 11.31 | 11.09 | 11.23 | 2,518,793 | -0.01(-0.12%) |
Apr 22, 2010 | 10.78 | 11.27 | 10.73 | 11.25 | 3,894,541 | +0.39(+3.58%) |
Apr 21, 2010 | 10.71 | 10.93 | 10.58 | 10.86 | 2,656,887 | +0.14(+1.27%) |
Apr 20, 2010 | 10.66 | 10.78 | 10.60 | 10.72 | 2,245,611 | +0.13(+1.22%) |
Apr 19, 2010 | 10.67 | 10.79 | 10.43 | 10.59 | 4,422,782 | -0.16(-1.52%) |
Apr 16, 2010 | 10.82 | 10.90 | 10.65 | 10.76 | 4,982,022 | -0.13(-1.19%) |
Apr 15, 2010 | 10.87 | 10.95 | 10.74 | 10.88 | 4,435,673 | +0.20(+1.91%) |
Apr 14, 2010 | 10.53 | 10.71 | 10.37 | 10.68 | 4,746,737 | +0.27(+2.55%) |
Apr 13, 2010 | 10.27 | 10.44 | 10.19 | 10.41 | 2,788,040 | +0.12(+1.18%) |
Apr 12, 2010 | 10.33 | 10.33 | 10.15 | 10.29 | 3,010,588 | -0.03(-0.33%) |
Apr 09, 2010 | 10.35 | 10.38 | 10.11 | 10.33 | 3,766,847 | +0.03(+0.26%) |
Apr 08, 2010 | 10.29 | 10.33 | 10.12 | 10.30 | 3,798,028 | -0.03(-0.26%) |
Apr 07, 2010 | 10.43 | 10.55 | 10.26 | 10.33 | 3,596,849 | -0.18(-1.67%) |
Apr 06, 2010 | 10.35 | 10.54 | 10.30 | 10.50 | 4,035,966 | +0.08(+0.78%) |
Apr 05, 2010 | 10.45 | 10.53 | 10.35 | 10.42 | 4,196,940 | +0.02(+0.19%) |
Apr 01, 2010 | 10.46 | 10.40 | 10.40 | 10.40 | 6,698,608 | +0.25(+2.46%) |
Mar 31, 2010 | 10.12 | 10.23 | 10.10 | 10.15 | 3,532,722 | +0.00(+0.00%) |
Mar 30, 2010 | 10.29 | 10.39 | 10.14 | 10.15 | 4,620,199 | -0.07(-0.66%) |
Mar 29, 2010 | 10.22 | 10.39 | 10.20 | 10.22 | 3,745,671 | +0.05(+0.53%) |
Mar 26, 2010 | 10.17 | 10.43 | 10.09 | 10.16 | 6,636,917 | +0.24(+2.38%) |
Mar 25, 2010 | 10.08 | 10.11 | 9.901 | 9.928 | 3,232,594 | -0.11(-1.08%) |
Mar 24, 2010 | 10.17 | 10.17 | 9.928 | 10.04 | 2,804,032 | -0.16(-1.52%) |
Mar 23, 2010 | 10.14 | 10.21 | 9.948 | 10.19 | 3,022,703 | +0.07(+0.73%) |
Mar 22, 2010 | 9.760 | 10.20 | 9.719 | 10.12 | 3,581,167 | +0.27(+2.74%) |
Mar 19, 2010 | 9.888 | 9.982 | 9.679 | 9.847 | 5,794,034 | +0.00(+0.00%) |
Mar 18, 2010 | 9.915 | 9.996 | 9.793 | 9.847 | 2,497,529 | -0.05(-0.55%) |
Mar 17, 2010 | 9.982 | 10.08 | 9.874 | 9.901 | 3,143,047 | -0.02(-0.20%) |
Mar 16, 2010 | 9.739 | 9.969 | 9.706 | 9.921 | 3,461,355 | +0.17(+1.73%) |
Mar 15, 2010 | 9.645 | 9.753 | 9.638 | 9.753 | 6,442,198 | -0.07(-0.69%) |
Mar 12, 2010 | 9.463 | 9.841 | 9.415 | 9.820 | 6,849,881 | +0.40(+4.30%) |
Mar 11, 2010 | 9.078 | 9.436 | 8.916 | 9.415 | 5,860,826 | +0.31(+3.41%) |
Mar 10, 2010 | 9.152 | 9.247 | 9.091 | 9.105 | 6,663,874 | -0.03(-0.37%) |
Mar 09, 2010 | 9.334 | 9.490 | 9.139 | 9.139 | 5,973,981 | -0.25(-2.68%) |
Mar 08, 2010 | 9.611 | 9.699 | 9.375 | 9.390 | 6,304,782 | -0.22(-2.30%) |
Mar 05, 2010 | 9.287 | 9.679 | 9.213 | 9.611 | 6,376,997 | +0.38(+4.09%) |
Mar 04, 2010 | 9.091 | 9.827 | 8.977 | 9.233 | 16,622,554 | +0.45(+5.15%) |
Mar 03, 2010 | 8.943 | 8.977 | 8.673 | 8.781 | 5,043,906 | -0.13(-1.51%) |
Mar 02, 2010 | 9.105 | 9.118 | 8.875 | 8.916 | 5,645,733 | -0.16(-1.78%) |