Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.408 | 9.507 | 9.367 | 9.408 | 4,047,753 | -0.09(-0.99%) |
May 27, 2010 | 9.402 | 9.507 | 9.349 | 9.502 | 3,538,738 | +0.23(+2.46%) |
May 26, 2010 | 9.344 | 9.420 | 9.215 | 9.273 | 5,531,698 | -0.02(-0.25%) |
May 25, 2010 | 9.232 | 9.309 | 9.133 | 9.297 | 5,963,609 | -0.10(-1.06%) |
May 24, 2010 | 9.548 | 9.607 | 9.396 | 9.396 | 4,519,293 | -0.18(-1.89%) |
May 21, 2010 | 9.215 | 9.584 | 9.215 | 9.578 | 5,543,480 | +0.18(+1.93%) |
May 20, 2010 | 9.513 | 9.598 | 9.396 | 9.396 | 4,666,438 | -0.45(-4.58%) |
May 19, 2010 | 9.747 | 9.940 | 9.706 | 9.847 | 6,930,872 | +0.05(+0.48%) |
May 18, 2010 | 10.03 | 10.06 | 9.765 | 9.800 | 90,074 | -0.17(-1.70%) |
May 17, 2010 | 9.976 | 10.22 | 9.765 | 9.970 | 5,309,338 | +0.04(+0.41%) |
May 14, 2010 | 9.929 | 10.13 | 9.870 | 9.929 | 4,561,277 | -0.18(-1.74%) |
May 13, 2010 | 10.18 | 10.26 | 10.09 | 10.10 | 5,701,309 | -0.14(-1.37%) |
May 12, 2010 | 10.20 | 10.27 | 10.15 | 10.24 | 8,948,504 | +0.10(+0.98%) |
May 11, 2010 | 10.30 | 10.30 | 10.13 | 10.15 | 11,329,343 | -0.39(-3.67%) |
May 10, 2010 | 10.47 | 10.54 | 10.43 | 10.53 | 5,717,517 | +0.48(+4.77%) |
May 07, 2010 | 10.16 | 10.27 | 9.835 | 10.05 | 11,316,165 | -0.12(-1.21%) |
May 06, 2010 | 10.17 | 10.76 | 9.864 | 10.17 | 2,221 | -0.56(-5.18%) |
May 05, 2010 | 10.82 | 10.91 | 10.67 | 10.73 | 5,395,204 | -0.12(-1.08%) |
May 04, 2010 | 10.98 | 11.03 | 10.79 | 10.85 | 5,331,445 | -0.22(-2.01%) |
May 03, 2010 | 10.73 | 11.11 | 10.71 | 11.07 | 7,173,983 | +0.36(+3.33%) |
Apr 30, 2010 | 11.08 | 11.10 | 10.71 | 10.71 | 7,790,780 | -0.35(-3.17%) |
Apr 29, 2010 | 10.77 | 11.08 | 10.70 | 11.06 | 10,535,013 | +0.33(+3.11%) |
Apr 28, 2010 | 10.56 | 10.83 | 10.54 | 10.73 | 11,083,704 | +0.16(+1.49%) |
Apr 27, 2010 | 10.65 | 10.85 | 10.44 | 10.57 | 12,899,013 | +0.18(+1.75%) |
Apr 26, 2010 | 10.53 | 10.57 | 10.37 | 10.39 | 6,632,774 | -0.18(-1.72%) |
Apr 23, 2010 | 10.30 | 10.58 | 10.20 | 10.57 | 6,646,419 | +0.23(+2.26%) |
Apr 22, 2010 | 10.44 | 10.47 | 10.26 | 10.34 | 6,911,154 | -0.03(-0.28%) |
Apr 21, 2010 | 10.37 | 10.58 | 10.31 | 10.37 | 24,880 | -0.23(-2.15%) |
Apr 20, 2010 | 10.57 | 10.60 | 10.48 | 10.60 | 4,576,462 | +0.06(+0.61%) |
Apr 19, 2010 | 10.50 | 10.57 | 10.41 | 10.53 | 7,175,769 | +0.04(+0.33%) |
Apr 16, 2010 | 10.40 | 10.53 | 10.31 | 10.50 | 10,209,117 | +0.07(+0.67%) |
Apr 15, 2010 | 10.54 | 10.55 | 10.42 | 10.43 | 7,906,352 | -0.11(-1.00%) |
Apr 14, 2010 | 10.72 | 10.77 | 10.51 | 10.53 | 10,229,887 | -0.16(-1.53%) |
Apr 13, 2010 | 10.57 | 10.81 | 10.47 | 10.70 | 11,684,855 | -0.09(-0.87%) |
Apr 12, 2010 | 10.72 | 10.84 | 10.71 | 10.79 | 6,006,989 | +0.06(+0.60%) |
Apr 09, 2010 | 10.71 | 10.74 | 10.61 | 10.72 | 4,351,718 | +0.02(+0.16%) |
Apr 08, 2010 | 10.55 | 10.72 | 10.45 | 10.71 | 5,912,871 | +0.12(+1.11%) |
Apr 07, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,917,860 | +0.05(+0.50%) |
Apr 06, 2010 | 10.58 | 10.58 | 10.47 | 10.54 | 3,953,607 | -0.08(-0.77%) |
Apr 05, 2010 | 10.58 | 10.65 | 10.54 | 10.62 | 3,653,158 | +0.06(+0.55%) |
Apr 01, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 7,501,615 | +0.15(+1.40%) |
Mar 31, 2010 | 10.43 | 10.46 | 10.33 | 10.41 | 5,661,759 | -0.04(-0.39%) |
Mar 30, 2010 | 10.41 | 10.53 | 10.36 | 10.46 | 5,330,093 | +0.05(+0.51%) |
Mar 29, 2010 | 10.44 | 10.44 | 10.27 | 10.40 | 6,767,950 | +0.06(+0.57%) |
Mar 26, 2010 | 10.30 | 10.36 | 10.20 | 10.34 | 7,230,690 | +0.19(+1.84%) |
Mar 25, 2010 | 10.22 | 10.34 | 10.15 | 10.16 | 5,157,758 | -0.06(-0.57%) |
Mar 24, 2010 | 10.30 | 10.30 | 10.16 | 10.22 | 6,746,310 | -0.09(-0.91%) |
Mar 23, 2010 | 10.09 | 10.33 | 10.06 | 10.31 | 9,104,975 | +0.29(+2.86%) |
Mar 22, 2010 | 9.870 | 10.05 | 9.747 | 10.02 | 7,134,564 | +0.13(+1.30%) |
Mar 19, 2010 | 9.946 | 10.03 | 9.835 | 9.894 | 8,208,642 | -0.05(-0.47%) |
Mar 18, 2010 | 9.870 | 9.958 | 9.829 | 9.940 | 6,834,949 | +0.07(+0.71%) |
Mar 17, 2010 | 9.899 | 9.976 | 9.829 | 9.870 | 7,630,828 | -0.04(-0.41%) |
Mar 16, 2010 | 9.870 | 9.964 | 9.853 | 9.911 | 7,269,974 | +0.06(+0.59%) |
Mar 15, 2010 | 9.777 | 9.888 | 9.765 | 9.853 | 8,921,153 | +0.02(+0.18%) |
Mar 12, 2010 | 9.818 | 9.923 | 9.741 | 9.835 | 9,503,124 | -0.03(-0.30%) |
Mar 11, 2010 | 9.695 | 9.929 | 9.695 | 9.864 | 8,449,268 | +0.17(+1.75%) |
Mar 10, 2010 | 9.765 | 9.777 | 9.607 | 9.695 | 10,238,961 | -0.06(-0.66%) |
Mar 09, 2010 | 9.712 | 9.888 | 9.332 | 9.759 | 17,381,720 | +0.05(+0.54%) |
Mar 08, 2010 | 9.753 | 9.799 | 9.654 | 9.706 | 8,202,973 | +0.03(+0.30%) |
Mar 05, 2010 | 9.753 | 9.857 | 9.637 | 9.677 | 9,029,962 | -0.08(-0.77%) |
Mar 04, 2010 | 9.805 | 9.834 | 9.660 | 9.753 | 9,052,731 | -0.05(-0.53%) |
Mar 03, 2010 | 9.822 | 9.961 | 9.782 | 9.805 | 8,548,303 | +0.02(+0.18%) |
Mar 02, 2010 | 9.996 | 10.07 | 9.701 | 9.788 | 11,183,237 | -0.16(-1.57%) |