Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.35 | 10.37 | 10.09 | 10.23 | 21,767,416 | -0.12(-1.15%) |
May 27, 2010 | 10.13 | 10.38 | 10.13 | 10.35 | 27,339,922 | +0.44(+4.39%) |
May 26, 2010 | 10.09 | 10.24 | 9.908 | 9.911 | 30,550,350 | -0.12(-1.18%) |
May 25, 2010 | 9.610 | 10.05 | 9.539 | 10.03 | 32,780,610 | +0.14(+1.44%) |
May 24, 2010 | 9.919 | 10.05 | 9.824 | 9.887 | 25,801,356 | -0.13(-1.26%) |
May 21, 2010 | 9.699 | 10.17 | 9.683 | 10.01 | 52,346,524 | +0.02(+0.24%) |
May 20, 2010 | 9.833 | 10.27 | 9.715 | 9.990 | 59,270,124 | -0.26(-2.53%) |
May 19, 2010 | 10.16 | 10.40 | 10.06 | 10.25 | 45,881,232 | +0.06(+0.62%) |
May 18, 2010 | 10.53 | 10.59 | 10.14 | 10.19 | 32,103,026 | -0.19(-1.82%) |
May 17, 2010 | 10.20 | 10.42 | 10.08 | 10.38 | 23,426,442 | +0.18(+1.78%) |
May 14, 2010 | 10.36 | 10.36 | 10.04 | 10.19 | 34,616,360 | -0.22(-2.12%) |
May 13, 2010 | 10.77 | 10.83 | 10.35 | 10.42 | 28,847,642 | -0.43(-3.92%) |
May 12, 2010 | 10.58 | 10.87 | 10.54 | 10.84 | 41,821,328 | +0.32(+3.07%) |
May 11, 2010 | 10.60 | 10.71 | 10.20 | 10.52 | 47,685,532 | +0.13(+1.29%) |
May 10, 2010 | 10.19 | 10.54 | 10.12 | 10.38 | 35,437,296 | +0.54(+5.52%) |
May 07, 2010 | 9.951 | 10.03 | 9.471 | 9.841 | 48,776,616 | -0.17(-1.65%) |
May 06, 2010 | 10.33 | 10.52 | 9.439 | 10.01 | 55,878,588 | -0.40(-3.86%) |
May 05, 2010 | 10.46 | 10.61 | 10.30 | 10.41 | 33,218,156 | -0.13(-1.27%) |
May 04, 2010 | 10.88 | 10.88 | 10.38 | 10.54 | 47,335,332 | -0.48(-4.36%) |
May 03, 2010 | 10.90 | 11.10 | 10.84 | 11.02 | 22,174,066 | +0.17(+1.60%) |
Apr 30, 2010 | 11.27 | 11.27 | 10.83 | 10.85 | 32,899,162 | -0.38(-3.37%) |
Apr 29, 2010 | 11.10 | 11.24 | 11.03 | 11.23 | 26,546,082 | +0.17(+1.49%) |
Apr 28, 2010 | 11.04 | 11.15 | 10.90 | 11.06 | 30,482,908 | +0.09(+0.86%) |
Apr 27, 2010 | 11.27 | 11.33 | 10.94 | 10.97 | 38,244,260 | -0.34(-2.99%) |
Apr 26, 2010 | 11.38 | 11.47 | 11.26 | 11.30 | 21,938,014 | -0.09(-0.76%) |
Apr 23, 2010 | 11.31 | 11.40 | 11.16 | 11.39 | 30,108,888 | +0.08(+0.70%) |
Apr 22, 2010 | 11.19 | 11.34 | 11.00 | 11.31 | 42,068,220 | -0.05(-0.42%) |
Apr 21, 2010 | 11.39 | 11.42 | 11.11 | 11.36 | 24,421,192 | -0.02(-0.21%) |
Apr 20, 2010 | 11.31 | 11.38 | 11.20 | 11.38 | 23,471,342 | +0.13(+1.12%) |
Apr 19, 2010 | 11.22 | 11.33 | 11.01 | 11.26 | 32,638,108 | -0.05(-0.42%) |
Apr 16, 2010 | 11.23 | 11.38 | 11.16 | 11.30 | 42,892,448 | +0.02(+0.14%) |
Apr 15, 2010 | 11.38 | 11.41 | 11.23 | 11.29 | 29,171,976 | -0.06(-0.49%) |
Apr 14, 2010 | 11.05 | 11.42 | 11.02 | 11.34 | 57,673,076 | +0.48(+4.42%) |
Apr 13, 2010 | 10.71 | 10.90 | 10.68 | 10.86 | 36,044,080 | +0.13(+1.25%) |
Apr 12, 2010 | 10.63 | 10.82 | 10.56 | 10.73 | 30,754,554 | +0.13(+1.22%) |
Apr 09, 2010 | 10.52 | 10.60 | 10.48 | 10.60 | 19,622,046 | +0.10(+0.94%) |
Apr 08, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 37,057,992 | -0.19(-1.77%) |
Apr 07, 2010 | 10.60 | 10.79 | 10.53 | 10.69 | 26,510,614 | +0.08(+0.74%) |
Apr 06, 2010 | 10.57 | 10.67 | 10.54 | 10.61 | 20,848,224 | -0.03(-0.30%) |
Apr 05, 2010 | 10.56 | 10.71 | 10.53 | 10.64 | 37,256,716 | +0.13(+1.27%) |
Apr 01, 2010 | 10.73 | 10.51 | 10.51 | 10.51 | 47,139,536 | -0.09(-0.87%) |
Mar 31, 2010 | 10.58 | 10.82 | 10.57 | 10.60 | 51,830,764 | +0.01(+0.13%) |
Mar 30, 2010 | 10.53 | 10.71 | 10.42 | 10.59 | 49,989,596 | +0.11(+1.05%) |
Mar 29, 2010 | 10.45 | 10.59 | 10.41 | 10.48 | 35,345,620 | +0.08(+0.76%) |
Mar 26, 2010 | 10.45 | 10.59 | 10.24 | 10.40 | 38,225,328 | +0.04(+0.38%) |
Mar 25, 2010 | 10.31 | 10.53 | 10.31 | 10.36 | 48,623,196 | +0.13(+1.23%) |
Mar 24, 2010 | 10.38 | 10.42 | 10.16 | 10.23 | 43,354,476 | -0.19(-1.78%) |
Mar 23, 2010 | 10.09 | 10.49 | 10.08 | 10.42 | 50,364,600 | +0.36(+3.56%) |
Mar 22, 2010 | 9.793 | 10.09 | 9.754 | 10.06 | 33,352,732 | +0.23(+2.32%) |
Mar 19, 2010 | 9.974 | 10.01 | 9.738 | 9.833 | 31,460,554 | -0.11(-1.11%) |
Mar 18, 2010 | 9.974 | 10.05 | 9.864 | 9.943 | 23,737,386 | -0.02(-0.24%) |
Mar 17, 2010 | 9.841 | 9.990 | 9.801 | 9.967 | 35,278,732 | +0.17(+1.69%) |
Mar 16, 2010 | 9.628 | 9.833 | 9.604 | 9.801 | 37,829,604 | +0.17(+1.80%) |
Mar 15, 2010 | 9.573 | 9.707 | 9.541 | 9.628 | 30,054,286 | -0.10(-1.05%) |
Mar 12, 2010 | 9.880 | 9.880 | 9.683 | 9.730 | 31,844,756 | -0.04(-0.40%) |
Mar 11, 2010 | 9.841 | 9.856 | 9.667 | 9.770 | 38,861,420 | -0.09(-0.96%) |
Mar 10, 2010 | 9.675 | 9.880 | 9.652 | 9.864 | 44,587,196 | +0.19(+1.95%) |
Mar 09, 2010 | 9.683 | 9.774 | 9.636 | 9.675 | 31,199,896 | -0.06(-0.57%) |
Mar 08, 2010 | 9.856 | 9.864 | 9.691 | 9.730 | 37,733,260 | +0.06(+0.57%) |
Mar 05, 2010 | 9.707 | 9.786 | 9.628 | 9.675 | 30,478,228 | +0.02(+0.24%) |
Mar 04, 2010 | 9.762 | 9.825 | 9.518 | 9.652 | 34,829,416 | -0.10(-1.05%) |
Mar 03, 2010 | 9.801 | 9.880 | 9.715 | 9.754 | 21,631,662 | -0.02(-0.24%) |
Mar 02, 2010 | 9.880 | 9.951 | 9.723 | 9.778 | 28,480,842 | -0.06(-0.64%) |