Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.843 | 9.060 | 8.727 | 8.843 | 5,230,358 | -0.16(-1.77%) |
May 27, 2010 | 8.886 | 9.017 | 8.764 | 9.002 | 8,203,426 | +0.37(+4.27%) |
May 26, 2010 | 9.074 | 9.103 | 8.597 | 8.633 | 7,138,551 | -0.40(-4.40%) |
May 25, 2010 | 8.568 | 9.111 | 8.496 | 9.031 | 9,761,247 | +0.22(+2.46%) |
May 24, 2010 | 8.901 | 9.089 | 8.814 | 8.814 | 7,157,637 | -0.11(-1.22%) |
May 21, 2010 | 8.518 | 9.031 | 8.467 | 8.923 | 8,172,916 | +0.26(+3.00%) |
May 20, 2010 | 8.655 | 8.952 | 8.518 | 8.662 | 18,498,614 | +0.00(+0.00%) |
May 19, 2010 | 9.566 | 9.573 | 8.474 | 8.662 | 30,764,286 | -1.58(-15.40%) |
May 18, 2010 | 10.64 | 10.71 | 10.03 | 10.24 | 8,978,123 | -0.20(-1.94%) |
May 17, 2010 | 10.54 | 10.71 | 10.19 | 10.44 | 5,163,902 | -0.04(-0.35%) |
May 14, 2010 | 10.48 | 10.65 | 10.30 | 10.48 | 4,139,595 | -0.19(-1.76%) |
May 13, 2010 | 11.18 | 11.22 | 10.59 | 10.67 | 4,538,178 | -0.52(-4.65%) |
May 12, 2010 | 11.06 | 11.24 | 10.95 | 11.19 | 2,942,949 | +0.25(+2.25%) |
May 11, 2010 | 11.00 | 11.06 | 10.92 | 10.94 | 3,972,593 | +0.16(+1.48%) |
May 10, 2010 | 10.57 | 10.78 | 10.54 | 10.78 | 4,157,228 | +0.75(+7.50%) |
May 07, 2010 | 10.20 | 10.31 | 9.610 | 10.03 | 8,273,098 | -0.26(-2.53%) |
May 06, 2010 | 10.30 | 10.77 | 9.002 | 10.29 | 1,680 | -0.55(-5.07%) |
May 05, 2010 | 11.01 | 11.29 | 10.75 | 10.84 | 5,862,578 | -0.09(-0.86%) |
May 04, 2010 | 10.94 | 11.14 | 10.76 | 10.93 | 5,469,919 | -0.18(-1.63%) |
May 03, 2010 | 10.81 | 11.12 | 10.78 | 11.11 | 3,753,758 | +0.35(+3.22%) |
Apr 30, 2010 | 11.13 | 11.18 | 10.68 | 10.77 | 5,154,654 | -0.32(-2.87%) |
Apr 29, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 2,605,252 | +0.15(+1.39%) |
Apr 28, 2010 | 11.24 | 11.36 | 10.87 | 10.93 | 3,217,511 | -0.20(-1.82%) |
Apr 27, 2010 | 11.40 | 11.60 | 11.11 | 11.14 | 4,439,767 | -0.32(-2.78%) |
Apr 26, 2010 | 11.88 | 11.98 | 11.44 | 11.45 | 5,202,864 | -0.42(-3.53%) |
Apr 23, 2010 | 11.64 | 11.92 | 11.49 | 11.87 | 4,419,565 | +0.27(+2.31%) |
Apr 22, 2010 | 11.20 | 11.62 | 11.08 | 11.61 | 4,231,977 | +0.30(+2.62%) |
Apr 21, 2010 | 11.11 | 11.41 | 11.05 | 11.31 | 3,683,507 | +0.24(+2.16%) |
Apr 20, 2010 | 11.16 | 11.27 | 10.96 | 11.07 | 1,955,689 | -0.04(-0.33%) |
Apr 19, 2010 | 11.43 | 11.58 | 10.95 | 11.11 | 5,416,050 | -0.40(-3.52%) |
Apr 16, 2010 | 11.54 | 11.61 | 11.13 | 11.51 | 10,633,508 | -0.08(-0.69%) |
Apr 15, 2010 | 11.24 | 11.63 | 11.09 | 11.59 | 7,995,898 | +0.38(+3.35%) |
Apr 14, 2010 | 10.83 | 11.21 | 10.77 | 11.21 | 6,689,470 | +0.61(+5.73%) |
Apr 13, 2010 | 10.67 | 10.83 | 10.59 | 10.61 | 2,678,597 | -0.10(-0.95%) |
Apr 12, 2010 | 10.54 | 10.73 | 10.54 | 10.71 | 3,926,076 | +0.17(+1.65%) |
Apr 09, 2010 | 10.41 | 10.58 | 10.25 | 10.54 | 3,740,950 | +0.14(+1.39%) |
Apr 08, 2010 | 10.27 | 10.44 | 10.15 | 10.39 | 3,987,933 | +0.07(+0.70%) |
Apr 07, 2010 | 10.61 | 10.61 | 10.25 | 10.32 | 6,903,829 | -0.28(-2.66%) |
Apr 06, 2010 | 10.39 | 10.64 | 10.21 | 10.60 | 5,567,771 | +0.07(+0.69%) |
Apr 05, 2010 | 10.49 | 10.70 | 10.41 | 10.53 | 2,703,078 | +0.07(+0.69%) |
Apr 01, 2010 | 10.52 | 10.46 | 10.46 | 10.46 | 2,467,692 | +0.03(+0.28%) |
Mar 31, 2010 | 10.18 | 10.51 | 10.14 | 10.43 | 5,524,515 | +0.22(+2.20%) |
Mar 30, 2010 | 10.32 | 10.43 | 10.13 | 10.20 | 3,124,996 | -0.09(-0.84%) |
Mar 29, 2010 | 10.20 | 10.30 | 10.09 | 10.29 | 3,683,516 | +0.12(+1.21%) |
Mar 26, 2010 | 10.22 | 10.33 | 9.971 | 10.17 | 5,017,002 | -0.04(-0.43%) |
Mar 25, 2010 | 10.29 | 10.34 | 10.16 | 10.21 | 4,604,025 | +0.02(+0.21%) |
Mar 24, 2010 | 10.27 | 10.33 | 10.16 | 10.19 | 4,119,516 | -0.09(-0.84%) |
Mar 23, 2010 | 10.54 | 10.63 | 10.19 | 10.27 | 5,059,044 | -0.23(-2.20%) |
Mar 22, 2010 | 10.17 | 10.54 | 10.12 | 10.51 | 3,309,245 | +0.27(+2.68%) |
Mar 19, 2010 | 10.47 | 10.50 | 10.18 | 10.23 | 3,959,313 | -0.17(-1.67%) |
Mar 18, 2010 | 10.50 | 10.59 | 10.40 | 10.40 | 1,712,673 | -0.11(-1.03%) |
Mar 17, 2010 | 10.48 | 10.57 | 10.42 | 10.51 | 2,448,412 | +0.06(+0.55%) |
Mar 16, 2010 | 10.63 | 10.74 | 10.40 | 10.46 | 3,444,164 | -0.17(-1.63%) |
Mar 15, 2010 | 10.52 | 10.63 | 10.51 | 10.63 | 2,849,643 | -0.04(-0.41%) |
Mar 12, 2010 | 10.87 | 10.89 | 10.60 | 10.67 | 3,129,171 | -0.12(-1.07%) |
Mar 11, 2010 | 10.78 | 10.81 | 10.58 | 10.79 | 3,276,594 | -0.07(-0.60%) |
Mar 10, 2010 | 10.99 | 10.99 | 10.78 | 10.85 | 3,078,750 | -0.04(-0.40%) |
Mar 09, 2010 | 10.56 | 10.94 | 10.56 | 10.90 | 6,149,201 | +0.25(+2.38%) |
Mar 08, 2010 | 10.54 | 10.66 | 10.45 | 10.64 | 3,473,773 | +0.12(+1.17%) |
Mar 05, 2010 | 10.40 | 10.52 | 10.36 | 10.52 | 2,335,444 | +0.17(+1.61%) |
Mar 04, 2010 | 10.24 | 10.45 | 10.22 | 10.35 | 3,047,692 | +0.19(+1.85%) |
Mar 03, 2010 | 10.20 | 10.30 | 10.12 | 10.17 | 3,185,471 | +0.01(+0.07%) |
Mar 02, 2010 | 10.09 | 10.19 | 10.02 | 10.16 | 4,526,110 | +0.16(+1.59%) |