Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.901 | 10.06 | 9.846 | 9.901 | 2,253,858 | -0.03(-0.28%) |
May 27, 2010 | 9.829 | 9.949 | 9.788 | 9.928 | 2,251,898 | +0.36(+3.76%) |
May 26, 2010 | 9.435 | 9.822 | 9.388 | 9.569 | 3,537,966 | +0.21(+2.23%) |
May 25, 2010 | 9.213 | 9.381 | 9.114 | 9.360 | 2,803,548 | -0.23(-2.43%) |
May 24, 2010 | 9.620 | 9.682 | 9.487 | 9.593 | 1,850,966 | -0.03(-0.28%) |
May 21, 2010 | 9.381 | 9.713 | 9.346 | 9.620 | 4,564,116 | +0.05(+0.54%) |
May 20, 2010 | 9.477 | 9.685 | 9.439 | 9.569 | 3,070,534 | -0.32(-3.25%) |
May 19, 2010 | 9.863 | 10.07 | 9.737 | 9.891 | 2,129,195 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.952 | 10.00 | 1,864,037 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.11 | 9.723 | 10.03 | 2,211,298 | +0.01(+0.14%) |
May 14, 2010 | 10.01 | 10.52 | 9.839 | 10.01 | 2,282,486 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.84 | 10.34 | 10.46 | 5,230,831 | +0.33(+3.21%) |
May 12, 2010 | 9.963 | 10.21 | 9.963 | 10.13 | 1,966,589 | +0.26(+2.67%) |
May 11, 2010 | 9.963 | 10.03 | 9.829 | 9.867 | 1,945,585 | +0.11(+1.16%) |
May 10, 2010 | 9.607 | 9.774 | 9.603 | 9.754 | 2,143,580 | +0.71(+7.79%) |
May 07, 2010 | 9.151 | 9.240 | 8.860 | 9.049 | 3,451,674 | -0.15(-1.60%) |
May 06, 2010 | 9.412 | 9.456 | 8.388 | 9.196 | 2,946,297 | -0.21(-2.19%) |
May 05, 2010 | 9.525 | 9.733 | 9.381 | 9.401 | 2,292,393 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.750 | 9.846 | 1,442,682 | -0.42(-4.07%) |
May 03, 2010 | 9.980 | 10.30 | 9.980 | 10.26 | 1,213,653 | +0.36(+3.63%) |
Apr 30, 2010 | 10.08 | 10.13 | 9.877 | 9.905 | 1,705,383 | -0.19(-1.87%) |
Apr 29, 2010 | 10.15 | 10.25 | 10.03 | 10.09 | 1,037,588 | +0.02(+0.17%) |
Apr 28, 2010 | 10.02 | 10.27 | 9.839 | 10.08 | 3,244,359 | +0.31(+3.19%) |
Apr 27, 2010 | 10.03 | 10.05 | 9.750 | 9.764 | 1,437,083 | -0.37(-3.65%) |
Apr 26, 2010 | 10.23 | 10.28 | 10.12 | 10.13 | 1,155,799 | -0.04(-0.44%) |
Apr 23, 2010 | 9.922 | 10.32 | 9.917 | 10.18 | 2,396,123 | +0.24(+2.45%) |
Apr 22, 2010 | 9.942 | 9.942 | 9.764 | 9.935 | 2,736,169 | -0.00(-0.03%) |
Apr 21, 2010 | 9.716 | 9.994 | 9.699 | 9.939 | 2,554,253 | +0.28(+2.87%) |
Apr 20, 2010 | 9.665 | 9.733 | 9.538 | 9.661 | 68,550 | +0.18(+1.95%) |
Apr 19, 2010 | 9.374 | 9.620 | 9.323 | 9.477 | 1,642,319 | +0.03(+0.29%) |
Apr 16, 2010 | 9.548 | 9.620 | 9.323 | 9.449 | 1,471,876 | -0.09(-0.97%) |
Apr 15, 2010 | 9.521 | 9.764 | 9.463 | 9.542 | 1,039,399 | +0.07(+0.72%) |
Apr 14, 2010 | 9.545 | 9.569 | 9.466 | 9.473 | 642,512 | +0.00(+0.00%) |
Apr 13, 2010 | 9.518 | 9.531 | 9.401 | 9.473 | 627,300 | -0.02(-0.25%) |
Apr 12, 2010 | 9.405 | 9.559 | 9.394 | 9.497 | 680,113 | +0.08(+0.84%) |
Apr 09, 2010 | 9.473 | 9.542 | 9.391 | 9.418 | 608,046 | -0.07(-0.76%) |
Apr 08, 2010 | 9.295 | 9.501 | 9.090 | 9.490 | 1,201,741 | +0.17(+1.84%) |
Apr 07, 2010 | 9.449 | 9.463 | 9.312 | 9.319 | 822,760 | -0.12(-1.23%) |
Apr 06, 2010 | 9.429 | 9.480 | 9.364 | 9.435 | 734,891 | -0.09(-0.97%) |
Apr 05, 2010 | 9.418 | 9.566 | 9.340 | 9.528 | 1,564,842 | +0.22(+2.32%) |
Apr 01, 2010 | 9.107 | 9.312 | 9.312 | 9.312 | 5,054,296 | +0.31(+3.46%) |
Mar 31, 2010 | 9.093 | 9.186 | 8.970 | 9.001 | 1,207,008 | -0.08(-0.90%) |
Mar 30, 2010 | 9.097 | 9.179 | 9.004 | 9.083 | 1,176,791 | +0.01(+0.11%) |
Mar 29, 2010 | 9.052 | 9.093 | 8.936 | 9.073 | 922,102 | +0.11(+1.26%) |
Mar 26, 2010 | 8.987 | 8.997 | 8.802 | 8.960 | 1,203,681 | -0.01(-0.15%) |
Mar 25, 2010 | 8.960 | 9.059 | 8.912 | 8.973 | 791,927 | +0.05(+0.61%) |
Mar 24, 2010 | 9.086 | 9.086 | 8.891 | 8.919 | 898,019 | -0.16(-1.77%) |
Mar 23, 2010 | 9.083 | 9.107 | 9.028 | 9.079 | 2,731,864 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.130 | 8.922 | 9.079 | 1,129,604 | +0.05(+0.53%) |
Mar 19, 2010 | 9.079 | 9.100 | 8.994 | 9.032 | 822,952 | -0.06(-0.68%) |
Mar 18, 2010 | 9.103 | 9.148 | 9.042 | 9.093 | 1,205,296 | +0.02(+0.26%) |
Mar 17, 2010 | 9.042 | 9.227 | 8.994 | 9.069 | 1,229,721 | +0.07(+0.72%) |
Mar 16, 2010 | 9.025 | 9.032 | 8.854 | 9.004 | 831,473 | +0.07(+0.73%) |
Mar 15, 2010 | 8.891 | 8.946 | 8.867 | 8.939 | 1,231,520 | -0.05(-0.57%) |
Mar 12, 2010 | 8.925 | 9.117 | 8.915 | 8.990 | 1,750,152 | +0.17(+1.90%) |
Mar 11, 2010 | 8.795 | 8.840 | 8.679 | 8.823 | 767,070 | +0.03(+0.39%) |
Mar 10, 2010 | 8.901 | 8.908 | 8.686 | 8.788 | 1,226,236 | -0.09(-1.00%) |
Mar 09, 2010 | 8.764 | 8.915 | 8.758 | 8.877 | 1,096,928 | +0.13(+1.45%) |
Mar 08, 2010 | 8.864 | 8.929 | 8.737 | 8.751 | 1,388,716 | +0.00(+0.04%) |
Mar 05, 2010 | 8.593 | 8.844 | 8.340 | 8.747 | 4,779,963 | +0.22(+2.53%) |
Mar 04, 2010 | 8.422 | 8.542 | 8.381 | 8.532 | 1,632,069 | +0.14(+1.67%) |
Mar 03, 2010 | 8.330 | 8.395 | 8.271 | 8.391 | 1,028,559 | +0.13(+1.57%) |
Mar 02, 2010 | 8.230 | 8.364 | 8.230 | 8.261 | 1,624,974 | +0.10(+1.26%) |