Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.970 | 9.510 | 8.870 | 8.970 | 2,530,686 | -0.29(-3.13%) |
May 27, 2010 | 9.080 | 9.270 | 8.840 | 9.260 | 2,699,740 | +0.63(+7.30%) |
May 26, 2010 | 8.630 | 9.200 | 8.550 | 8.630 | 2,021 | -0.23(-2.60%) |
May 25, 2010 | 8.500 | 8.900 | 8.100 | 8.860 | 9,850 | -0.01(-0.11%) |
May 24, 2010 | 8.270 | 9.190 | 8.100 | 8.870 | 12,411,096 | +0.61(+7.38%) |
May 21, 2010 | 7.600 | 8.470 | 7.500 | 8.260 | 3,643,710 | +0.35(+4.42%) |
May 20, 2010 | 7.659 | 8.060 | 7.580 | 7.910 | 250 | -0.38(-4.58%) |
May 19, 2010 | 8.400 | 8.480 | 7.810 | 8.290 | 4,603,399 | -0.11(-1.31%) |
May 18, 2010 | 8.980 | 8.990 | 8.290 | 8.400 | 3,508,200 | -0.14(-1.64%) |
May 17, 2010 | 9.090 | 9.360 | 8.280 | 8.540 | 4,722,231 | -0.49(-5.43%) |
May 14, 2010 | 9.030 | 9.720 | 8.890 | 9.030 | 3,080,202 | -0.79(-8.04%) |
May 13, 2010 | 10.24 | 10.56 | 9.730 | 9.820 | 2,303,883 | -0.43(-4.20%) |
May 12, 2010 | 9.900 | 10.25 | 9.800 | 10.25 | 1,556,783 | +0.50(+5.13%) |
May 11, 2010 | 9.760 | 9.890 | 9.620 | 9.750 | 2,673,956 | +0.47(+5.06%) |
May 10, 2010 | 9.255 | 9.300 | 9.110 | 9.280 | 3,312,289 | +0.43(+4.86%) |
May 07, 2010 | 9.750 | 9.750 | 8.780 | 8.850 | 3,485,530 | -0.67(-7.04%) |
May 06, 2010 | 9.660 | 10.06 | 8.610 | 9.520 | 600 | -0.23(-2.36%) |
May 05, 2010 | 9.800 | 10.22 | 9.560 | 9.750 | 3,249,727 | -0.61(-5.89%) |
May 04, 2010 | 10.81 | 10.92 | 10.31 | 10.36 | 2,452,596 | -0.75(-6.75%) |
May 03, 2010 | 10.84 | 11.12 | 10.78 | 11.11 | 2,345,202 | +0.35(+3.25%) |
Apr 30, 2010 | 11.35 | 11.73 | 10.53 | 10.76 | 5,868,230 | -0.98(-8.35%) |
Apr 29, 2010 | 11.11 | 11.79 | 11.09 | 11.74 | 3,699,252 | +0.82(+7.51%) |
Apr 28, 2010 | 10.93 | 11.22 | 10.78 | 10.92 | 2,387,994 | +0.15(+1.39%) |
Apr 27, 2010 | 11.70 | 11.70 | 10.74 | 10.77 | 3,301,480 | -0.96(-8.18%) |
Apr 26, 2010 | 11.75 | 12.12 | 11.69 | 11.73 | 1,740,333 | -0.06(-0.51%) |
Apr 23, 2010 | 11.61 | 11.88 | 11.40 | 11.79 | 1,947,891 | +0.41(+3.60%) |
Apr 22, 2010 | 11.01 | 11.49 | 10.91 | 11.38 | 2,060,388 | +0.17(+1.52%) |
Apr 21, 2010 | 10.99 | 11.27 | 10.87 | 11.21 | 2,048,346 | +0.21(+1.91%) |
Apr 20, 2010 | 11.07 | 11.26 | 10.92 | 11.00 | 1,645,025 | +0.01(+0.09%) |
Apr 19, 2010 | 11.01 | 11.10 | 10.60 | 10.99 | 2,457,971 | -0.11(-0.99%) |
Apr 16, 2010 | 11.69 | 11.91 | 10.90 | 11.10 | 4,509,070 | -0.57(-4.88%) |
Apr 15, 2010 | 11.22 | 11.77 | 11.11 | 11.67 | 3,325,807 | +0.58(+5.23%) |
Apr 14, 2010 | 10.61 | 11.11 | 10.61 | 11.09 | 2,077,011 | +0.54(+5.12%) |
Apr 13, 2010 | 10.69 | 10.73 | 10.41 | 10.55 | 1,505,762 | -0.19(-1.77%) |
Apr 12, 2010 | 10.18 | 10.80 | 10.13 | 10.74 | 2,773,687 | +0.65(+6.44%) |
Apr 09, 2010 | 10.28 | 10.39 | 10.06 | 10.09 | 1,642,051 | -0.10(-0.98%) |
Apr 08, 2010 | 10.31 | 10.42 | 10.16 | 10.19 | 1,771,824 | -0.20(-1.92%) |
Apr 07, 2010 | 10.57 | 10.70 | 10.27 | 10.39 | 2,406,268 | -0.19(-1.80%) |
Apr 06, 2010 | 10.40 | 10.67 | 10.22 | 10.58 | 1,725,661 | +0.25(+2.42%) |
Apr 05, 2010 | 10.01 | 10.49 | 9.920 | 10.33 | 4,537,899 | +0.40(+4.03%) |
Apr 01, 2010 | 10.07 | 9.930 | 9.930 | 9.930 | 2,952,200 | -0.05(-0.50%) |
Mar 31, 2010 | 10.20 | 10.20 | 9.910 | 9.980 | 2,214,649 | -0.30(-2.92%) |
Mar 30, 2010 | 10.39 | 10.59 | 10.18 | 10.28 | 1,270,537 | -0.11(-1.06%) |
Mar 29, 2010 | 10.52 | 10.64 | 10.32 | 10.39 | 1,373,746 | -0.01(-0.10%) |
Mar 26, 2010 | 10.70 | 10.85 | 10.25 | 10.40 | 2,180,578 | -0.12(-1.14%) |
Mar 25, 2010 | 10.88 | 11.13 | 10.51 | 10.52 | 4,620,435 | -0.55(-4.97%) |
Mar 24, 2010 | 11.18 | 11.30 | 10.89 | 11.07 | 2,065,488 | -0.21(-1.86%) |
Mar 23, 2010 | 11.09 | 11.30 | 10.85 | 11.28 | 2,703,734 | +0.30(+2.73%) |
Mar 22, 2010 | 10.48 | 11.00 | 10.21 | 10.98 | 2,687,973 | +0.43(+4.08%) |
Mar 19, 2010 | 10.89 | 10.99 | 10.43 | 10.55 | 2,789,818 | -0.27(-2.50%) |
Mar 18, 2010 | 11.00 | 11.36 | 10.57 | 10.82 | 4,548,771 | -0.11(-1.01%) |
Mar 17, 2010 | 10.46 | 11.06 | 10.40 | 10.93 | 4,418,466 | +0.62(+6.01%) |
Mar 16, 2010 | 10.09 | 10.31 | 9.910 | 10.31 | 2,078,978 | +0.26(+2.59%) |
Mar 15, 2010 | 9.900 | 10.09 | 9.820 | 10.05 | 2,769,335 | -0.06(-0.59%) |
Mar 12, 2010 | 9.750 | 10.15 | 9.740 | 10.11 | 2,561,467 | +0.45(+4.66%) |
Mar 11, 2010 | 10.00 | 10.00 | 9.580 | 9.660 | 3,496,824 | -0.32(-3.21%) |
Mar 10, 2010 | 10.23 | 10.32 | 9.810 | 9.980 | 3,326,082 | -0.24(-2.35%) |
Mar 09, 2010 | 9.860 | 10.38 | 9.810 | 10.22 | 3,802,215 | +0.29(+2.92%) |
Mar 08, 2010 | 9.880 | 9.990 | 9.770 | 9.930 | 2,613,094 | +0.06(+0.61%) |
Mar 05, 2010 | 9.720 | 9.950 | 9.720 | 9.870 | 2,152,836 | +0.27(+2.81%) |
Mar 04, 2010 | 9.720 | 9.880 | 9.420 | 9.600 | 2,055,387 | -0.10(-1.03%) |
Mar 03, 2010 | 10.07 | 10.17 | 9.630 | 9.700 | 2,227,760 | -0.32(-3.21%) |
Mar 02, 2010 | 10.26 | 10.30 | 10.00 | 10.02 | 1,976,075 | -0.15(-1.46%) |