Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.904 | 10.06 | 9.849 | 9.904 | 2,253,293 | -0.03(-0.28%) |
May 27, 2010 | 9.832 | 9.952 | 9.791 | 9.931 | 2,251,334 | +0.36(+3.76%) |
May 26, 2010 | 9.438 | 9.825 | 9.390 | 9.571 | 3,537,079 | +0.21(+2.23%) |
May 25, 2010 | 9.215 | 9.383 | 9.116 | 9.363 | 2,802,845 | -0.23(-2.43%) |
May 24, 2010 | 9.623 | 9.684 | 9.489 | 9.595 | 1,850,502 | -0.03(-0.28%) |
May 21, 2010 | 9.383 | 9.715 | 9.349 | 9.623 | 4,562,972 | +0.05(+0.54%) |
May 20, 2010 | 9.479 | 9.688 | 9.441 | 9.571 | 3,069,764 | -0.32(-3.25%) |
May 19, 2010 | 9.866 | 10.07 | 9.739 | 9.893 | 2,128,661 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.955 | 10.00 | 1,863,570 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.12 | 9.726 | 10.03 | 2,210,744 | +0.01(+0.14%) |
May 14, 2010 | 10.02 | 10.52 | 9.842 | 10.02 | 2,281,914 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.85 | 10.34 | 10.46 | 5,229,520 | +0.33(+3.21%) |
May 12, 2010 | 9.965 | 10.22 | 9.965 | 10.13 | 1,966,096 | +0.26(+2.67%) |
May 11, 2010 | 9.965 | 10.04 | 9.832 | 9.869 | 1,945,097 | +0.11(+1.16%) |
May 10, 2010 | 9.609 | 9.777 | 9.606 | 9.756 | 2,143,043 | +0.71(+7.79%) |
May 07, 2010 | 9.154 | 9.243 | 8.863 | 9.051 | 3,450,809 | -0.15(-1.60%) |
May 06, 2010 | 9.414 | 9.458 | 8.390 | 9.198 | 2,945,559 | -0.21(-2.18%) |
May 05, 2010 | 9.527 | 9.736 | 9.383 | 9.404 | 2,291,819 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.753 | 9.849 | 1,442,320 | -0.42(-4.07%) |
May 03, 2010 | 9.982 | 10.30 | 9.982 | 10.27 | 1,213,349 | +0.36(+3.63%) |
Apr 30, 2010 | 10.08 | 10.14 | 9.880 | 9.907 | 1,704,956 | -0.19(-1.87%) |
Apr 29, 2010 | 10.16 | 10.26 | 10.03 | 10.10 | 1,037,328 | +0.02(+0.17%) |
Apr 28, 2010 | 10.03 | 10.27 | 9.842 | 10.08 | 3,243,546 | +0.31(+3.19%) |
Apr 27, 2010 | 10.03 | 10.05 | 9.753 | 9.767 | 1,436,723 | -0.37(-3.65%) |
Apr 26, 2010 | 10.23 | 10.29 | 10.12 | 10.14 | 1,155,509 | -0.04(-0.44%) |
Apr 23, 2010 | 9.924 | 10.32 | 9.919 | 10.18 | 2,395,522 | +0.24(+2.45%) |
Apr 22, 2010 | 9.945 | 9.945 | 9.767 | 9.938 | 2,735,483 | -0.00(-0.03%) |
Apr 21, 2010 | 9.719 | 9.996 | 9.702 | 9.941 | 2,553,613 | +0.28(+2.87%) |
Apr 20, 2010 | 9.667 | 9.736 | 9.541 | 9.664 | 68,533 | +0.18(+1.95%) |
Apr 19, 2010 | 9.376 | 9.623 | 9.325 | 9.479 | 1,641,907 | +0.03(+0.29%) |
Apr 16, 2010 | 9.551 | 9.623 | 9.325 | 9.452 | 1,471,507 | -0.09(-0.97%) |
Apr 15, 2010 | 9.523 | 9.767 | 9.465 | 9.544 | 1,039,138 | +0.07(+0.72%) |
Apr 14, 2010 | 9.547 | 9.571 | 9.469 | 9.476 | 642,351 | +0.00(+0.00%) |
Apr 13, 2010 | 9.520 | 9.534 | 9.404 | 9.476 | 627,143 | -0.02(-0.25%) |
Apr 12, 2010 | 9.407 | 9.561 | 9.397 | 9.500 | 679,942 | +0.08(+0.84%) |
Apr 09, 2010 | 9.476 | 9.544 | 9.393 | 9.421 | 607,893 | -0.07(-0.76%) |
Apr 08, 2010 | 9.297 | 9.503 | 9.092 | 9.493 | 1,201,440 | +0.17(+1.84%) |
Apr 07, 2010 | 9.452 | 9.465 | 9.315 | 9.321 | 822,553 | -0.12(-1.23%) |
Apr 06, 2010 | 9.431 | 9.482 | 9.366 | 9.438 | 734,707 | -0.09(-0.97%) |
Apr 05, 2010 | 9.421 | 9.568 | 9.342 | 9.530 | 1,564,450 | +0.22(+2.32%) |
Apr 01, 2010 | 9.109 | 9.315 | 9.315 | 9.315 | 5,053,029 | +0.31(+3.46%) |
Mar 31, 2010 | 9.095 | 9.188 | 8.972 | 9.003 | 1,206,705 | -0.08(-0.90%) |
Mar 30, 2010 | 9.099 | 9.181 | 9.006 | 9.085 | 1,176,496 | +0.01(+0.11%) |
Mar 29, 2010 | 9.054 | 9.095 | 8.938 | 9.075 | 921,871 | +0.11(+1.26%) |
Mar 26, 2010 | 8.989 | 9.000 | 8.804 | 8.962 | 1,203,379 | -0.01(-0.15%) |
Mar 25, 2010 | 8.962 | 9.061 | 8.914 | 8.976 | 791,728 | +0.05(+0.61%) |
Mar 24, 2010 | 9.089 | 9.089 | 8.893 | 8.921 | 897,794 | -0.16(-1.77%) |
Mar 23, 2010 | 9.085 | 9.109 | 9.030 | 9.082 | 2,731,179 | +0.00(+0.00%) |
Mar 22, 2010 | 9.047 | 9.133 | 8.924 | 9.082 | 1,129,321 | +0.05(+0.53%) |
Mar 19, 2010 | 9.082 | 9.102 | 8.996 | 9.034 | 822,746 | -0.06(-0.68%) |
Mar 18, 2010 | 9.106 | 9.150 | 9.044 | 9.095 | 1,204,994 | +0.02(+0.26%) |
Mar 17, 2010 | 9.044 | 9.229 | 8.996 | 9.071 | 1,229,412 | +0.07(+0.72%) |
Mar 16, 2010 | 9.027 | 9.034 | 8.856 | 9.006 | 831,264 | +0.07(+0.73%) |
Mar 15, 2010 | 8.893 | 8.948 | 8.869 | 8.941 | 1,231,211 | -0.05(-0.57%) |
Mar 12, 2010 | 8.928 | 9.119 | 8.917 | 8.993 | 1,749,713 | +0.17(+1.90%) |
Mar 11, 2010 | 8.797 | 8.842 | 8.681 | 8.825 | 766,878 | +0.03(+0.39%) |
Mar 10, 2010 | 8.904 | 8.911 | 8.688 | 8.791 | 1,225,929 | -0.09(-1.00%) |
Mar 09, 2010 | 8.767 | 8.917 | 8.760 | 8.880 | 1,096,653 | +0.13(+1.45%) |
Mar 08, 2010 | 8.866 | 8.931 | 8.739 | 8.753 | 1,388,368 | +0.00(+0.04%) |
Mar 05, 2010 | 8.595 | 8.847 | 8.342 | 8.750 | 4,778,765 | +0.22(+2.53%) |
Mar 04, 2010 | 8.424 | 8.544 | 8.383 | 8.534 | 1,631,660 | +0.14(+1.67%) |
Mar 03, 2010 | 8.332 | 8.397 | 8.274 | 8.393 | 1,028,301 | +0.13(+1.57%) |
Mar 02, 2010 | 8.232 | 8.366 | 8.232 | 8.263 | 1,624,567 | +0.10(+1.26%) |