Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.370 | 8.532 | 8.261 | 8.370 | 1,627,866 | -0.02(-0.22%) |
May 27, 2010 | 8.207 | 8.388 | 8.180 | 8.388 | 1,420,583 | +0.41(+5.08%) |
May 26, 2010 | 8.153 | 8.234 | 7.910 | 7.982 | 110 | -0.09(-1.12%) |
May 25, 2010 | 7.765 | 8.090 | 7.603 | 8.072 | 2,556,178 | +0.01(+0.11%) |
May 24, 2010 | 8.036 | 8.261 | 7.991 | 8.063 | 2,146,338 | -0.05(-0.56%) |
May 21, 2010 | 7.621 | 8.180 | 7.567 | 8.108 | 4,441,662 | +0.31(+3.93%) |
May 20, 2010 | 7.684 | 7.982 | 7.639 | 7.801 | 4,667,892 | -0.41(-5.05%) |
May 19, 2010 | 8.225 | 8.370 | 8.072 | 8.216 | 2,363,659 | -0.06(-0.76%) |
May 18, 2010 | 8.415 | 8.622 | 8.279 | 8.279 | 2,800,726 | -0.07(-0.86%) |
May 17, 2010 | 8.279 | 8.469 | 8.027 | 8.352 | 1,632,035 | +0.10(+1.20%) |
May 14, 2010 | 8.252 | 8.424 | 8.144 | 8.252 | 1,989,905 | -0.24(-2.87%) |
May 13, 2010 | 8.640 | 8.739 | 8.482 | 8.496 | 1,864,916 | -0.19(-2.18%) |
May 12, 2010 | 8.541 | 8.739 | 8.397 | 8.685 | 2,557,637 | +0.22(+2.56%) |
May 11, 2010 | 8.658 | 8.694 | 8.451 | 8.469 | 3,267,464 | +0.03(+0.32%) |
May 10, 2010 | 8.342 | 8.442 | 8.279 | 8.442 | 2,616,139 | +0.38(+4.70%) |
May 07, 2010 | 8.379 | 8.379 | 7.837 | 8.063 | 4,710,429 | -0.11(-1.32%) |
May 06, 2010 | 8.288 | 8.766 | 7.810 | 8.171 | 554 | -0.25(-3.00%) |
May 05, 2010 | 8.523 | 8.848 | 8.424 | 8.424 | 3,538,105 | -0.25(-2.91%) |
May 04, 2010 | 9.037 | 9.064 | 8.640 | 8.676 | 2,840,180 | -0.50(-5.41%) |
May 03, 2010 | 9.010 | 9.280 | 9.010 | 9.172 | 2,207,451 | +0.23(+2.52%) |
Apr 30, 2010 | 9.317 | 9.425 | 8.947 | 8.947 | 2,749,250 | -0.34(-3.69%) |
Apr 29, 2010 | 9.244 | 9.362 | 9.091 | 9.289 | 2,464,465 | +0.11(+1.18%) |
Apr 28, 2010 | 9.470 | 9.497 | 9.082 | 9.181 | 3,965,777 | -0.24(-2.58%) |
Apr 27, 2010 | 10.05 | 10.12 | 9.353 | 9.425 | 4,975,681 | -0.74(-7.28%) |
Apr 26, 2010 | 10.50 | 10.52 | 10.12 | 10.16 | 2,480,064 | -0.31(-2.93%) |
Apr 23, 2010 | 11.04 | 11.04 | 10.34 | 10.47 | 6,603,746 | -0.61(-5.53%) |
Apr 22, 2010 | 11.19 | 11.34 | 10.95 | 11.08 | 6,153,901 | -0.41(-3.53%) |
Apr 21, 2010 | 11.49 | 11.94 | 11.35 | 11.49 | 5,596 | -0.05(-0.47%) |
Apr 20, 2010 | 10.91 | 11.59 | 10.91 | 11.54 | 5,850,333 | +0.62(+5.70%) |
Apr 19, 2010 | 11.09 | 11.09 | 10.75 | 10.92 | 3,916,548 | -0.22(-1.94%) |
Apr 16, 2010 | 11.44 | 11.54 | 10.84 | 11.14 | 3,135,253 | -0.32(-2.83%) |
Apr 15, 2010 | 11.31 | 11.60 | 11.29 | 11.46 | 2,121,400 | +0.15(+1.36%) |
Apr 14, 2010 | 10.78 | 11.36 | 10.73 | 11.31 | 3,092,326 | +0.68(+6.36%) |
Apr 13, 2010 | 10.45 | 10.73 | 10.27 | 10.63 | 1,403,022 | +0.17(+1.64%) |
Apr 12, 2010 | 10.62 | 10.63 | 10.34 | 10.46 | 1,690,184 | -0.14(-1.28%) |
Apr 09, 2010 | 10.29 | 10.66 | 10.23 | 10.60 | 2,008,884 | +0.32(+3.07%) |
Apr 08, 2010 | 10.08 | 10.37 | 9.993 | 10.28 | 2,832,384 | +0.11(+1.06%) |
Apr 07, 2010 | 10.13 | 10.26 | 10.04 | 10.17 | 1,631,473 | +0.03(+0.27%) |
Apr 06, 2010 | 10.16 | 10.27 | 10.02 | 10.15 | 1,675,202 | +0.00(+0.00%) |
Apr 05, 2010 | 9.948 | 10.30 | 9.948 | 10.15 | 1,467,650 | +0.16(+1.63%) |
Apr 01, 2010 | 10.13 | 9.984 | 9.984 | 9.984 | 1,437,091 | -0.05(-0.54%) |
Mar 31, 2010 | 10.11 | 10.15 | 9.993 | 10.04 | 1,091,624 | -0.09(-0.89%) |
Mar 30, 2010 | 10.09 | 10.17 | 10.03 | 10.13 | 842,281 | +0.04(+0.36%) |
Mar 29, 2010 | 10.09 | 10.22 | 9.822 | 10.09 | 1,877,234 | +0.07(+0.72%) |
Mar 26, 2010 | 10.10 | 10.33 | 9.993 | 10.02 | 2,058,904 | +0.00(+0.00%) |
Mar 25, 2010 | 10.09 | 10.34 | 9.966 | 10.02 | 1,612,043 | -0.10(-0.98%) |
Mar 24, 2010 | 10.02 | 10.16 | 9.718 | 10.12 | 2,454,045 | +0.00(+0.00%) |
Mar 23, 2010 | 10.17 | 10.24 | 9.966 | 10.12 | 1,354,895 | -0.03(-0.27%) |
Mar 22, 2010 | 9.867 | 10.18 | 9.623 | 10.15 | 1,287,861 | +0.18(+1.81%) |
Mar 19, 2010 | 9.885 | 10.42 | 9.885 | 9.966 | 1,622,163 | -0.26(-2.56%) |
Mar 18, 2010 | 10.35 | 10.45 | 10.15 | 10.23 | 1,056,017 | -0.07(-0.70%) |
Mar 17, 2010 | 10.28 | 10.44 | 10.07 | 10.30 | 1,299,970 | +0.03(+0.26%) |
Mar 16, 2010 | 10.07 | 10.27 | 10.07 | 10.27 | 1,156,395 | +0.23(+2.24%) |
Mar 15, 2010 | 9.916 | 10.07 | 9.885 | 10.05 | 1,864,404 | -0.35(-3.38%) |
Mar 12, 2010 | 10.44 | 10.48 | 10.26 | 10.40 | 2,170,957 | +0.01(+0.09%) |
Mar 11, 2010 | 10.61 | 10.61 | 10.26 | 10.39 | 1,102,875 | -0.15(-1.45%) |
Mar 10, 2010 | 10.51 | 10.64 | 10.42 | 10.54 | 1,039,668 | -0.01(-0.09%) |
Mar 09, 2010 | 10.57 | 10.67 | 10.43 | 10.55 | 1,365,176 | -0.06(-0.60%) |
Mar 08, 2010 | 10.64 | 10.71 | 10.54 | 10.62 | 872,844 | +0.00(+0.00%) |
Mar 05, 2010 | 10.35 | 10.66 | 10.30 | 10.62 | 1,615,440 | +0.36(+3.52%) |
Mar 04, 2010 | 10.34 | 10.53 | 10.19 | 10.25 | 1,928,680 | -0.08(-0.79%) |
Mar 03, 2010 | 10.45 | 10.62 | 10.24 | 10.34 | 2,384,126 | -0.11(-1.04%) |
Mar 02, 2010 | 10.60 | 10.60 | 10.34 | 10.44 | 3,178,522 | -0.15(-1.45%) |