Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.391 | 8.553 | 8.282 | 8.391 | 1,623,798 | -0.02(-0.22%) |
May 27, 2010 | 8.228 | 8.409 | 8.201 | 8.409 | 1,417,033 | +0.41(+5.08%) |
May 26, 2010 | 8.174 | 8.255 | 7.929 | 8.002 | 110 | -0.09(-1.12%) |
May 25, 2010 | 7.785 | 8.110 | 7.622 | 8.092 | 2,549,790 | +0.01(+0.11%) |
May 24, 2010 | 8.056 | 8.282 | 8.011 | 8.083 | 2,140,974 | -0.05(-0.56%) |
May 21, 2010 | 7.640 | 8.201 | 7.586 | 8.128 | 4,430,562 | +0.31(+3.93%) |
May 20, 2010 | 7.703 | 8.002 | 7.658 | 7.821 | 4,656,227 | -0.42(-5.05%) |
May 19, 2010 | 8.246 | 8.391 | 8.092 | 8.237 | 2,357,752 | -0.06(-0.76%) |
May 18, 2010 | 8.436 | 8.644 | 8.300 | 8.300 | 2,793,727 | -0.07(-0.86%) |
May 17, 2010 | 8.300 | 8.490 | 8.047 | 8.372 | 1,627,957 | +0.10(+1.20%) |
May 14, 2010 | 8.273 | 8.445 | 8.165 | 8.273 | 1,984,933 | -0.24(-2.87%) |
May 13, 2010 | 8.662 | 8.761 | 8.504 | 8.517 | 1,860,255 | -0.19(-2.18%) |
May 12, 2010 | 8.562 | 8.761 | 8.418 | 8.707 | 2,551,245 | +0.22(+2.56%) |
May 11, 2010 | 8.680 | 8.716 | 8.472 | 8.490 | 3,259,298 | +0.03(+0.32%) |
May 10, 2010 | 8.363 | 8.463 | 8.300 | 8.463 | 2,609,602 | +0.38(+4.70%) |
May 07, 2010 | 8.400 | 8.400 | 7.857 | 8.083 | 4,698,658 | -0.11(-1.32%) |
May 06, 2010 | 8.309 | 8.788 | 7.830 | 8.192 | 553 | -0.25(-3.00%) |
May 05, 2010 | 8.544 | 8.870 | 8.445 | 8.445 | 3,529,263 | -0.25(-2.91%) |
May 04, 2010 | 9.060 | 9.087 | 8.662 | 8.698 | 2,833,082 | -0.50(-5.41%) |
May 03, 2010 | 9.032 | 9.304 | 9.032 | 9.195 | 2,201,934 | +0.23(+2.52%) |
Apr 30, 2010 | 9.340 | 9.448 | 8.969 | 8.969 | 2,742,379 | -0.34(-3.69%) |
Apr 29, 2010 | 9.268 | 9.385 | 9.114 | 9.313 | 2,458,306 | +0.11(+1.18%) |
Apr 28, 2010 | 9.494 | 9.521 | 9.105 | 9.204 | 3,955,867 | -0.24(-2.58%) |
Apr 27, 2010 | 10.07 | 10.14 | 9.376 | 9.448 | 4,963,246 | -0.74(-7.28%) |
Apr 26, 2010 | 10.52 | 10.54 | 10.14 | 10.19 | 2,473,867 | -0.31(-2.93%) |
Apr 23, 2010 | 11.07 | 11.07 | 10.37 | 10.50 | 6,587,243 | -0.61(-5.53%) |
Apr 22, 2010 | 11.22 | 11.37 | 10.98 | 11.11 | 6,138,523 | -0.41(-3.53%) |
Apr 21, 2010 | 11.52 | 11.97 | 11.37 | 11.52 | 5,582 | -0.05(-0.47%) |
Apr 20, 2010 | 10.94 | 11.62 | 10.94 | 11.57 | 5,835,713 | +0.62(+5.70%) |
Apr 19, 2010 | 11.12 | 11.12 | 10.78 | 10.95 | 3,906,760 | -0.22(-1.94%) |
Apr 16, 2010 | 11.46 | 11.57 | 10.87 | 11.17 | 3,127,418 | -0.33(-2.83%) |
Apr 15, 2010 | 11.34 | 11.63 | 11.32 | 11.49 | 2,116,099 | +0.15(+1.36%) |
Apr 14, 2010 | 10.80 | 11.39 | 10.76 | 11.34 | 3,084,599 | +0.68(+6.36%) |
Apr 13, 2010 | 10.48 | 10.76 | 10.30 | 10.66 | 1,399,516 | +0.17(+1.64%) |
Apr 12, 2010 | 10.64 | 10.66 | 10.36 | 10.49 | 1,685,960 | -0.14(-1.28%) |
Apr 09, 2010 | 10.32 | 10.69 | 10.25 | 10.62 | 2,003,864 | +0.32(+3.07%) |
Apr 08, 2010 | 10.11 | 10.40 | 10.02 | 10.31 | 2,825,306 | +0.11(+1.06%) |
Apr 07, 2010 | 10.15 | 10.29 | 10.07 | 10.20 | 1,627,396 | +0.03(+0.27%) |
Apr 06, 2010 | 10.18 | 10.30 | 10.05 | 10.17 | 1,671,016 | +0.00(+0.00%) |
Apr 05, 2010 | 9.973 | 10.33 | 9.973 | 10.17 | 1,463,982 | +0.16(+1.63%) |
Apr 01, 2010 | 10.15 | 10.01 | 10.01 | 10.01 | 1,433,499 | -0.05(-0.54%) |
Mar 31, 2010 | 10.14 | 10.17 | 10.02 | 10.06 | 1,088,896 | -0.09(-0.89%) |
Mar 30, 2010 | 10.12 | 10.20 | 10.05 | 10.15 | 840,176 | +0.04(+0.36%) |
Mar 29, 2010 | 10.12 | 10.24 | 9.846 | 10.12 | 1,872,543 | +0.07(+0.72%) |
Mar 26, 2010 | 10.13 | 10.35 | 10.02 | 10.05 | 2,053,759 | +0.00(+0.00%) |
Mar 25, 2010 | 10.12 | 10.37 | 9.991 | 10.05 | 1,608,014 | -0.10(-0.98%) |
Mar 24, 2010 | 10.05 | 10.18 | 9.742 | 10.14 | 2,447,912 | +0.00(+0.00%) |
Mar 23, 2010 | 10.20 | 10.26 | 9.991 | 10.14 | 1,351,510 | -0.03(-0.27%) |
Mar 22, 2010 | 9.891 | 10.21 | 9.647 | 10.17 | 1,284,642 | +0.18(+1.81%) |
Mar 19, 2010 | 9.909 | 10.44 | 9.909 | 9.991 | 1,618,109 | -0.26(-2.56%) |
Mar 18, 2010 | 10.38 | 10.48 | 10.17 | 10.25 | 1,053,378 | -0.07(-0.70%) |
Mar 17, 2010 | 10.31 | 10.47 | 10.10 | 10.33 | 1,296,721 | +0.03(+0.26%) |
Mar 16, 2010 | 10.09 | 10.30 | 10.09 | 10.30 | 1,153,505 | +0.23(+2.24%) |
Mar 15, 2010 | 9.941 | 10.09 | 9.909 | 10.07 | 1,859,744 | -0.35(-3.38%) |
Mar 12, 2010 | 10.47 | 10.51 | 10.29 | 10.42 | 2,165,532 | +0.01(+0.09%) |
Mar 11, 2010 | 10.63 | 10.63 | 10.29 | 10.42 | 1,100,119 | -0.15(-1.45%) |
Mar 10, 2010 | 10.53 | 10.67 | 10.44 | 10.57 | 1,037,070 | -0.01(-0.09%) |
Mar 09, 2010 | 10.60 | 10.70 | 10.46 | 10.58 | 1,361,765 | -0.06(-0.59%) |
Mar 08, 2010 | 10.67 | 10.74 | 10.57 | 10.64 | 870,663 | +0.00(+0.00%) |
Mar 05, 2010 | 10.38 | 10.69 | 10.33 | 10.64 | 1,611,403 | +0.36(+3.52%) |
Mar 04, 2010 | 10.36 | 10.56 | 10.22 | 10.28 | 1,923,860 | -0.08(-0.79%) |
Mar 03, 2010 | 10.48 | 10.64 | 10.26 | 10.36 | 2,378,168 | -0.11(-1.04%) |
Mar 02, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 3,170,579 | -0.15(-1.45%) |