Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.330 | 9.547 | 9.281 | 9.330 | 9,768,472 | -0.17(-1.77%) |
May 27, 2010 | 9.477 | 9.526 | 9.239 | 9.498 | 9,648,793 | +0.35(+3.82%) |
May 26, 2010 | 9.589 | 9.645 | 9.079 | 9.149 | 17,206,270 | -0.31(-3.25%) |
May 25, 2010 | 9.135 | 9.463 | 9.016 | 9.456 | 11,649,632 | -0.09(-0.95%) |
May 24, 2010 | 9.400 | 9.841 | 9.386 | 9.547 | 7,509,208 | -0.06(-0.58%) |
May 21, 2010 | 9.135 | 9.701 | 9.135 | 9.603 | 10,015,008 | +0.29(+3.08%) |
May 20, 2010 | 9.498 | 9.631 | 9.281 | 9.316 | 11,039,898 | -0.52(-5.26%) |
May 19, 2010 | 9.959 | 10.10 | 9.575 | 9.834 | 10,091,092 | -0.24(-2.36%) |
May 18, 2010 | 10.43 | 10.58 | 10.02 | 10.07 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.30 | 10.36 | 9.869 | 10.32 | 7,978,968 | +0.01(+0.14%) |
May 14, 2010 | 10.30 | 10.48 | 10.08 | 10.30 | 10,365,492 | -0.31(-2.90%) |
May 13, 2010 | 10.83 | 10.85 | 10.59 | 10.61 | 7,808,073 | -0.29(-2.69%) |
May 12, 2010 | 10.64 | 10.94 | 10.54 | 10.90 | 8,253,564 | +0.34(+3.17%) |
May 11, 2010 | 10.64 | 10.76 | 10.48 | 10.57 | 8,377,580 | -0.01(-0.07%) |
May 10, 2010 | 10.37 | 10.60 | 10.35 | 10.57 | 12,439,923 | +1.03(+10.76%) |
May 07, 2010 | 10.17 | 10.27 | 9.463 | 9.547 | 19,656,536 | -0.60(-5.92%) |
May 06, 2010 | 10.15 | 10.94 | 9.540 | 10.15 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.85 | 11.15 | 10.55 | 10.57 | 12,964,291 | -0.44(-4.00%) |
May 04, 2010 | 11.36 | 11.41 | 10.86 | 11.01 | 10,282,462 | -0.62(-5.29%) |
May 03, 2010 | 11.42 | 11.67 | 11.38 | 11.62 | 6,484,352 | +0.28(+2.46%) |
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,913,154 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.87 | 11.61 | 11.77 | 7,274,464 | +0.27(+2.37%) |
Apr 28, 2010 | 11.22 | 11.78 | 11.19 | 11.50 | 16,742,349 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.92 | 26,056,734 | -1.66(-13.22%) |
Apr 26, 2010 | 12.93 | 13.12 | 12.49 | 12.58 | 13,592,285 | -0.24(-1.91%) |
Apr 23, 2010 | 12.70 | 13.00 | 12.53 | 12.82 | 12,589,269 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.70 | 11.94 | 12.65 | 12,210,892 | +0.36(+2.96%) |
Apr 21, 2010 | 12.29 | 12.34 | 12.13 | 12.29 | 22,270 | +0.06(+0.51%) |
Apr 20, 2010 | 12.15 | 12.35 | 12.06 | 12.22 | 10,456,138 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.06 | 11.67 | 12.05 | 8,179,205 | +0.20(+1.65%) |
Apr 16, 2010 | 12.33 | 12.38 | 11.76 | 11.85 | 10,347,235 | -0.03(-0.24%) |
Apr 15, 2010 | 11.75 | 12.16 | 11.66 | 11.88 | 8,961,053 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.82 | 11.31 | 11.80 | 6,046,379 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.34 | 11.20 | 11.28 | 3,564,782 | +0.02(+0.19%) |
Apr 12, 2010 | 11.31 | 11.31 | 11.12 | 11.26 | 4,591,300 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.27 | 11.05 | 11.25 | 4,159,206 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.11 | 5,670,941 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.34 | 10.99 | 11.08 | 6,161,568 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.08 | 11.33 | 5,035,458 | +0.05(+0.43%) |
Apr 05, 2010 | 11.07 | 11.28 | 10.93 | 11.28 | 4,561,911 | +0.28(+2.53%) |
Apr 01, 2010 | 10.91 | 11.00 | 11.00 | 11.00 | 7,046,738 | +0.20(+1.87%) |
Mar 31, 2010 | 10.64 | 10.89 | 10.49 | 10.80 | 7,760,758 | +0.08(+0.78%) |
Mar 30, 2010 | 10.66 | 10.85 | 10.64 | 10.71 | 2,449,107 | +0.06(+0.52%) |
Mar 29, 2010 | 10.63 | 10.75 | 10.53 | 10.66 | 3,775,291 | +0.09(+0.86%) |
Mar 26, 2010 | 10.60 | 10.71 | 10.47 | 10.57 | 4,005,681 | +0.04(+0.40%) |
Mar 25, 2010 | 10.69 | 10.77 | 10.51 | 10.53 | 4,979,469 | -0.03(-0.26%) |
Mar 24, 2010 | 10.78 | 10.89 | 10.53 | 10.55 | 5,806,220 | -0.22(-2.00%) |
Mar 23, 2010 | 10.60 | 10.80 | 10.46 | 10.77 | 5,910,908 | +0.17(+1.64%) |
Mar 22, 2010 | 10.33 | 10.62 | 10.31 | 10.60 | 4,071,626 | +0.16(+1.53%) |
Mar 19, 2010 | 10.82 | 10.96 | 10.44 | 10.44 | 8,358,587 | -0.35(-3.29%) |
Mar 18, 2010 | 10.76 | 10.96 | 10.73 | 10.79 | 3,336,439 | -0.01(-0.13%) |
Mar 17, 2010 | 10.67 | 10.95 | 10.64 | 10.80 | 4,701,765 | +0.15(+1.44%) |
Mar 16, 2010 | 10.57 | 10.68 | 10.48 | 10.65 | 3,520,518 | +0.11(+1.06%) |
Mar 15, 2010 | 10.46 | 10.55 | 10.43 | 10.54 | 4,048,093 | -0.01(-0.13%) |
Mar 12, 2010 | 10.57 | 10.66 | 10.41 | 10.55 | 4,448,039 | +0.03(+0.33%) |
Mar 11, 2010 | 10.28 | 10.55 | 10.19 | 10.52 | 5,278,573 | +0.18(+1.75%) |
Mar 10, 2010 | 10.18 | 10.41 | 10.17 | 10.34 | 5,121,699 | +0.13(+1.23%) |
Mar 09, 2010 | 10.15 | 10.26 | 10.09 | 10.21 | 3,517,984 | +0.01(+0.14%) |
Mar 08, 2010 | 10.04 | 10.20 | 10.02 | 10.20 | 3,110,501 | +0.19(+1.88%) |
Mar 05, 2010 | 9.934 | 10.04 | 9.913 | 10.01 | 2,770,416 | +0.17(+1.77%) |
Mar 04, 2010 | 9.858 | 9.983 | 9.747 | 9.837 | 2,754,023 | -0.02(-0.21%) |
Mar 03, 2010 | 9.830 | 10.05 | 9.733 | 9.858 | 4,680,380 | +0.10(+1.07%) |
Mar 02, 2010 | 9.816 | 9.830 | 9.670 | 9.753 | 3,998,329 | +0.03(+0.36%) |