Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.796 | 9.908 | 9.606 | 9.796 | 636,310 | +0.00(+0.00%) |
May 27, 2010 | 9.741 | 9.815 | 9.537 | 9.796 | 1,081,835 | +0.26(+2.73%) |
May 26, 2010 | 9.899 | 10.02 | 9.499 | 9.537 | 1,645,468 | -0.32(-3.30%) |
May 25, 2010 | 9.787 | 9.973 | 9.639 | 9.861 | 1,045,948 | -0.17(-1.67%) |
May 24, 2010 | 10.11 | 10.24 | 10.01 | 10.03 | 561,347 | -0.12(-1.19%) |
May 21, 2010 | 9.913 | 10.17 | 9.751 | 10.15 | 1,468,107 | +0.06(+0.55%) |
May 20, 2010 | 10.09 | 10.39 | 10.03 | 10.09 | 1,302,713 | -0.46(-4.31%) |
May 19, 2010 | 10.68 | 10.85 | 10.47 | 10.55 | 795,860 | -0.17(-1.56%) |
May 18, 2010 | 10.97 | 11.06 | 10.69 | 10.72 | 990,994 | -0.15(-1.37%) |
May 17, 2010 | 10.82 | 10.96 | 10.70 | 10.86 | 1,407,541 | +0.12(+1.12%) |
May 14, 2010 | 10.84 | 10.91 | 10.62 | 10.74 | 1,189,337 | -0.15(-1.36%) |
May 13, 2010 | 10.86 | 10.96 | 10.75 | 10.89 | 941,276 | -0.05(-0.43%) |
May 12, 2010 | 10.79 | 10.99 | 10.79 | 10.94 | 760,609 | +0.15(+1.38%) |
May 11, 2010 | 10.79 | 10.95 | 10.55 | 10.79 | 1,260,036 | +0.05(+0.43%) |
May 10, 2010 | 10.68 | 10.94 | 10.54 | 10.74 | 980,454 | +0.49(+4.80%) |
May 07, 2010 | 10.45 | 10.49 | 9.750 | 10.25 | 1,121,649 | -0.20(-1.95%) |
May 06, 2010 | 10.96 | 11.12 | 9.100 | 10.46 | 1,054,910 | -0.54(-4.90%) |
May 05, 2010 | 11.12 | 11.33 | 10.93 | 10.99 | 835,004 | -0.16(-1.41%) |
May 04, 2010 | 11.17 | 11.30 | 10.99 | 11.15 | 1,214,537 | -0.14(-1.23%) |
May 03, 2010 | 10.92 | 11.33 | 10.73 | 11.29 | 824,316 | +0.41(+3.75%) |
Apr 30, 2010 | 11.14 | 11.23 | 10.74 | 10.88 | 912,393 | -0.26(-2.33%) |
Apr 29, 2010 | 11.02 | 11.25 | 10.67 | 11.14 | 1,657,606 | +0.22(+2.04%) |
Apr 28, 2010 | 11.37 | 11.51 | 10.87 | 10.92 | 1,319,654 | -0.43(-3.76%) |
Apr 27, 2010 | 11.60 | 11.69 | 11.29 | 11.35 | 1,084,686 | -0.32(-2.71%) |
Apr 26, 2010 | 11.80 | 11.80 | 11.59 | 11.66 | 632,010 | -0.14(-1.18%) |
Apr 23, 2010 | 12.07 | 12.07 | 11.70 | 11.80 | 884,792 | -0.27(-2.23%) |
Apr 22, 2010 | 11.51 | 12.17 | 11.44 | 12.07 | 1,235,604 | +0.46(+3.92%) |
Apr 21, 2010 | 11.56 | 11.63 | 11.39 | 11.62 | 812,490 | +0.08(+0.72%) |
Apr 20, 2010 | 11.19 | 11.55 | 11.15 | 11.53 | 963,646 | +0.36(+3.24%) |
Apr 19, 2010 | 11.26 | 11.38 | 10.99 | 11.17 | 559,471 | -0.11(-0.99%) |
Apr 16, 2010 | 11.19 | 11.48 | 11.12 | 11.28 | 1,075,103 | +0.06(+0.50%) |
Apr 15, 2010 | 11.30 | 11.47 | 11.18 | 11.23 | 661,725 | -0.06(-0.49%) |
Apr 14, 2010 | 11.34 | 11.44 | 11.21 | 11.28 | 482,668 | +0.06(+0.50%) |
Apr 13, 2010 | 11.55 | 11.67 | 11.22 | 11.23 | 1,050,139 | -0.34(-2.97%) |
Apr 12, 2010 | 10.79 | 11.59 | 10.79 | 11.57 | 2,373,457 | +0.84(+7.79%) |
Apr 09, 2010 | 10.74 | 10.90 | 10.64 | 10.73 | 984,364 | -0.05(-0.43%) |
Apr 08, 2010 | 10.67 | 10.90 | 10.63 | 10.78 | 848,679 | +0.04(+0.35%) |
Apr 07, 2010 | 10.75 | 10.95 | 10.64 | 10.74 | 1,771,701 | +0.06(+0.52%) |
Apr 06, 2010 | 10.54 | 10.69 | 10.48 | 10.69 | 581,114 | +0.12(+1.14%) |
Apr 05, 2010 | 10.35 | 10.57 | 10.35 | 10.57 | 879,658 | +0.23(+2.25%) |
Apr 01, 2010 | 10.32 | 10.34 | 10.34 | 10.34 | 909,131 | +0.07(+0.63%) |
Mar 31, 2010 | 10.33 | 10.46 | 10.22 | 10.27 | 1,013,933 | -0.08(-0.81%) |
Mar 30, 2010 | 10.34 | 10.53 | 10.24 | 10.35 | 797,870 | -0.01(-0.09%) |
Mar 29, 2010 | 10.36 | 10.46 | 10.05 | 10.36 | 894,154 | +0.00(+0.00%) |
Mar 26, 2010 | 10.32 | 10.56 | 10.26 | 10.36 | 1,533,649 | +0.06(+0.54%) |
Mar 25, 2010 | 10.11 | 10.66 | 9.992 | 10.31 | 3,503,892 | +0.20(+1.93%) |
Mar 24, 2010 | 9.769 | 10.16 | 9.397 | 10.11 | 6,560,196 | -0.28(-2.68%) |
Mar 23, 2010 | 10.35 | 10.47 | 10.28 | 10.39 | 1,930,616 | +0.07(+0.72%) |
Mar 22, 2010 | 10.29 | 10.35 | 10.11 | 10.32 | 1,338,128 | -0.07(-0.72%) |
Mar 19, 2010 | 10.38 | 10.39 | 10.14 | 10.39 | 1,625,006 | +0.04(+0.36%) |
Mar 18, 2010 | 10.33 | 10.38 | 10.22 | 10.35 | 1,201,783 | +0.04(+0.36%) |
Mar 17, 2010 | 10.33 | 10.45 | 10.25 | 10.32 | 1,612,432 | +0.03(+0.27%) |
Mar 16, 2010 | 9.936 | 10.38 | 9.927 | 10.29 | 5,237,702 | +0.55(+5.62%) |
Mar 15, 2010 | 9.685 | 9.750 | 9.400 | 9.741 | 1,103,572 | +0.08(+0.87%) |
Mar 12, 2010 | 9.295 | 9.750 | 9.295 | 9.657 | 1,902,406 | +0.14(+1.46%) |
Mar 11, 2010 | 9.082 | 9.592 | 9.054 | 9.518 | 3,552,499 | +0.34(+3.74%) |
Mar 10, 2010 | 8.664 | 9.193 | 8.589 | 9.174 | 5,355,346 | +0.84(+10.02%) |
Mar 09, 2010 | 7.893 | 8.487 | 7.893 | 8.339 | 2,031,884 | +0.40(+5.03%) |
Mar 08, 2010 | 8.014 | 8.125 | 7.930 | 7.939 | 1,009,805 | -0.06(-0.70%) |
Mar 05, 2010 | 7.884 | 8.004 | 7.791 | 7.995 | 1,046,997 | +0.17(+2.14%) |
Mar 04, 2010 | 7.744 | 7.856 | 7.698 | 7.828 | 965,355 | +0.06(+0.84%) |
Mar 03, 2010 | 7.846 | 7.902 | 7.754 | 7.763 | 1,279,566 | -0.06(-0.71%) |
Mar 02, 2010 | 7.837 | 7.856 | 7.772 | 7.819 | 642,863 | -0.04(-0.47%) |