Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.33 | 10.35 | 10.08 | 10.21 | 21,802,856 | -0.12(-1.15%) |
May 27, 2010 | 10.12 | 10.36 | 10.12 | 10.33 | 27,384,434 | +0.43(+4.39%) |
May 26, 2010 | 10.08 | 10.23 | 9.892 | 9.895 | 30,600,090 | -0.12(-1.18%) |
May 25, 2010 | 9.595 | 10.03 | 9.523 | 10.01 | 32,833,980 | +0.14(+1.44%) |
May 24, 2010 | 9.903 | 10.04 | 9.808 | 9.871 | 25,843,364 | -0.13(-1.26%) |
May 21, 2010 | 9.683 | 10.15 | 9.667 | 9.998 | 52,431,752 | +0.02(+0.24%) |
May 20, 2010 | 9.817 | 10.25 | 9.699 | 9.974 | 59,366,628 | -0.26(-2.53%) |
May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,955,932 | +0.06(+0.62%) |
May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,155,296 | -0.19(-1.82%) |
May 17, 2010 | 10.19 | 10.41 | 10.06 | 10.36 | 23,464,584 | +0.18(+1.78%) |
May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,672,724 | -0.22(-2.12%) |
May 13, 2010 | 10.75 | 10.81 | 10.34 | 10.40 | 28,894,612 | -0.42(-3.92%) |
May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,889,420 | +0.32(+3.07%) |
May 11, 2010 | 10.58 | 10.70 | 10.19 | 10.50 | 47,763,172 | +0.13(+1.29%) |
May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,494,996 | +0.54(+5.52%) |
May 07, 2010 | 9.935 | 10.01 | 9.455 | 9.825 | 48,856,036 | -0.17(-1.65%) |
May 06, 2010 | 10.31 | 10.50 | 9.424 | 9.990 | 55,969,568 | -0.40(-3.86%) |
May 05, 2010 | 10.45 | 10.59 | 10.28 | 10.39 | 33,272,242 | -0.13(-1.27%) |
May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,412,400 | -0.48(-4.36%) |
May 03, 2010 | 10.89 | 11.08 | 10.82 | 11.00 | 22,210,168 | +0.17(+1.60%) |
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,952,728 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,589,304 | +0.17(+1.50%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.89 | 11.04 | 30,532,540 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.93 | 10.95 | 38,306,532 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.29 | 21,973,732 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.15 | 11.37 | 30,157,910 | +0.08(+0.70%) |
Apr 22, 2010 | 11.18 | 11.33 | 10.98 | 11.29 | 42,136,716 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.40 | 11.09 | 11.34 | 24,460,956 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.37 | 11.18 | 11.37 | 23,509,558 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 11.00 | 11.24 | 32,691,250 | -0.05(-0.42%) |
Apr 16, 2010 | 11.22 | 11.36 | 11.15 | 11.29 | 42,962,288 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,219,474 | -0.06(-0.49%) |
Apr 14, 2010 | 11.04 | 11.40 | 11.00 | 11.33 | 57,766,980 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.85 | 36,102,768 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,804,628 | +0.13(+1.23%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,653,996 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,118,332 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.78 | 10.51 | 10.67 | 26,553,780 | +0.08(+0.74%) |
Apr 06, 2010 | 10.56 | 10.65 | 10.52 | 10.59 | 20,882,170 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.63 | 37,317,376 | +0.13(+1.27%) |
Apr 01, 2010 | 10.71 | 10.49 | 10.49 | 10.49 | 47,216,288 | -0.09(-0.87%) |
Mar 31, 2010 | 10.56 | 10.81 | 10.56 | 10.59 | 51,915,156 | +0.01(+0.13%) |
Mar 30, 2010 | 10.52 | 10.69 | 10.40 | 10.57 | 50,070,988 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,403,172 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.23 | 10.38 | 38,287,568 | +0.04(+0.38%) |
Mar 25, 2010 | 10.30 | 10.52 | 10.29 | 10.34 | 48,702,364 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.15 | 10.22 | 43,425,064 | -0.18(-1.78%) |
Mar 23, 2010 | 10.08 | 10.47 | 10.06 | 10.40 | 50,446,604 | +0.36(+3.56%) |
Mar 22, 2010 | 9.777 | 10.08 | 9.738 | 10.04 | 33,407,038 | +0.23(+2.32%) |
Mar 19, 2010 | 9.958 | 9.990 | 9.722 | 9.817 | 31,511,778 | -0.11(-1.11%) |
Mar 18, 2010 | 9.958 | 10.04 | 9.848 | 9.927 | 23,776,036 | -0.02(-0.24%) |
Mar 17, 2010 | 9.825 | 9.974 | 9.785 | 9.950 | 35,336,172 | +0.17(+1.69%) |
Mar 16, 2010 | 9.612 | 9.817 | 9.589 | 9.785 | 37,891,196 | +0.17(+1.80%) |
Mar 15, 2010 | 9.557 | 9.691 | 9.526 | 9.612 | 30,103,220 | -0.10(-1.05%) |
Mar 12, 2010 | 9.864 | 9.864 | 9.667 | 9.715 | 31,896,606 | -0.04(-0.40%) |
Mar 11, 2010 | 9.825 | 9.840 | 9.652 | 9.754 | 38,924,696 | -0.09(-0.96%) |
Mar 10, 2010 | 9.660 | 9.864 | 9.636 | 9.848 | 44,659,792 | +0.19(+1.95%) |
Mar 09, 2010 | 9.667 | 9.758 | 9.620 | 9.660 | 31,250,694 | -0.06(-0.57%) |
Mar 08, 2010 | 9.840 | 9.848 | 9.675 | 9.715 | 37,794,696 | +0.06(+0.57%) |
Mar 05, 2010 | 9.691 | 9.770 | 9.612 | 9.660 | 30,527,852 | +0.02(+0.24%) |
Mar 04, 2010 | 9.746 | 9.809 | 9.502 | 9.636 | 34,886,124 | -0.10(-1.05%) |
Mar 03, 2010 | 9.785 | 9.864 | 9.699 | 9.738 | 21,666,882 | -0.02(-0.24%) |
Mar 02, 2010 | 9.864 | 9.935 | 9.707 | 9.762 | 28,527,214 | -0.06(-0.64%) |