Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.33 | 10.35 | 10.07 | 10.21 | 21,807,102 | -0.12(-1.15%) |
May 27, 2010 | 10.11 | 10.36 | 10.11 | 10.33 | 27,389,766 | +0.43(+4.39%) |
May 26, 2010 | 10.07 | 10.22 | 9.890 | 9.893 | 30,606,048 | -0.12(-1.18%) |
May 25, 2010 | 9.593 | 10.03 | 9.522 | 10.01 | 32,840,374 | +0.14(+1.44%) |
May 24, 2010 | 9.901 | 10.04 | 9.806 | 9.869 | 25,848,394 | -0.13(-1.26%) |
May 21, 2010 | 9.681 | 10.15 | 9.666 | 9.996 | 52,441,960 | +0.02(+0.24%) |
May 20, 2010 | 9.815 | 10.25 | 9.697 | 9.972 | 59,378,184 | -0.26(-2.53%) |
May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,964,876 | +0.06(+0.62%) |
May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,161,554 | -0.19(-1.82%) |
May 17, 2010 | 10.18 | 10.40 | 10.06 | 10.36 | 23,469,152 | +0.18(+1.78%) |
May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,679,472 | -0.22(-2.12%) |
May 13, 2010 | 10.75 | 10.81 | 10.33 | 10.40 | 28,900,236 | -0.42(-3.92%) |
May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,897,572 | +0.32(+3.07%) |
May 11, 2010 | 10.58 | 10.70 | 10.18 | 10.50 | 47,772,468 | +0.13(+1.29%) |
May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,501,904 | +0.54(+5.52%) |
May 07, 2010 | 9.933 | 10.01 | 9.453 | 9.823 | 48,865,544 | -0.17(-1.65%) |
May 06, 2010 | 10.31 | 10.50 | 9.422 | 9.988 | 55,980,460 | -0.40(-3.86%) |
May 05, 2010 | 10.44 | 10.59 | 10.28 | 10.39 | 33,278,718 | -0.13(-1.27%) |
May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,421,628 | -0.48(-4.36%) |
May 03, 2010 | 10.88 | 11.08 | 10.82 | 11.00 | 22,214,492 | +0.17(+1.60%) |
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,959,142 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,594,480 | +0.16(+1.49%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.88 | 11.04 | 30,538,482 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.92 | 10.95 | 38,313,984 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.28 | 21,978,010 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 30,163,780 | +0.08(+0.70%) |
Apr 22, 2010 | 11.17 | 11.32 | 10.98 | 11.29 | 42,144,916 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.39 | 11.09 | 11.34 | 24,465,716 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.36 | 11.18 | 11.36 | 23,514,134 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 10.99 | 11.24 | 32,697,612 | -0.05(-0.42%) |
Apr 16, 2010 | 11.21 | 11.36 | 11.14 | 11.28 | 42,970,648 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,225,160 | -0.05(-0.49%) |
Apr 14, 2010 | 11.03 | 11.39 | 11.00 | 11.32 | 57,778,224 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.84 | 36,109,796 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,810,624 | +0.13(+1.22%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,657,820 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,125,556 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.77 | 10.51 | 10.67 | 26,558,948 | +0.08(+0.74%) |
Apr 06, 2010 | 10.55 | 10.65 | 10.52 | 10.59 | 20,886,234 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.62 | 37,324,640 | +0.13(+1.27%) |
Apr 01, 2010 | 10.71 | 10.49 | 10.49 | 10.49 | 47,225,476 | -0.09(-0.87%) |
Mar 31, 2010 | 10.56 | 10.80 | 10.55 | 10.58 | 51,925,260 | +0.01(+0.13%) |
Mar 30, 2010 | 10.51 | 10.69 | 10.40 | 10.57 | 50,080,736 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,410,060 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.22 | 10.38 | 38,295,020 | +0.04(+0.38%) |
Mar 25, 2010 | 10.29 | 10.51 | 10.29 | 10.34 | 48,711,844 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.14 | 10.22 | 43,433,516 | -0.18(-1.77%) |
Mar 23, 2010 | 10.07 | 10.47 | 10.06 | 10.40 | 50,456,424 | +0.36(+3.56%) |
Mar 22, 2010 | 9.776 | 10.07 | 9.736 | 10.04 | 33,413,540 | +0.23(+2.32%) |
Mar 19, 2010 | 9.956 | 9.988 | 9.721 | 9.815 | 31,517,910 | -0.11(-1.11%) |
Mar 18, 2010 | 9.956 | 10.03 | 9.846 | 9.925 | 23,780,662 | -0.02(-0.24%) |
Mar 17, 2010 | 9.823 | 9.972 | 9.783 | 9.948 | 35,343,048 | +0.17(+1.69%) |
Mar 16, 2010 | 9.611 | 9.815 | 9.587 | 9.783 | 37,898,572 | +0.17(+1.80%) |
Mar 15, 2010 | 9.556 | 9.689 | 9.524 | 9.611 | 30,109,078 | -0.10(-1.05%) |
Mar 12, 2010 | 9.862 | 9.862 | 9.666 | 9.713 | 31,902,814 | -0.04(-0.40%) |
Mar 11, 2010 | 9.823 | 9.838 | 9.650 | 9.752 | 38,932,272 | -0.09(-0.96%) |
Mar 10, 2010 | 9.658 | 9.862 | 9.634 | 9.846 | 44,668,484 | +0.19(+1.95%) |
Mar 09, 2010 | 9.666 | 9.756 | 9.618 | 9.658 | 31,256,778 | -0.06(-0.57%) |
Mar 08, 2010 | 9.838 | 9.846 | 9.673 | 9.713 | 37,802,052 | +0.06(+0.57%) |
Mar 05, 2010 | 9.689 | 9.768 | 9.611 | 9.658 | 30,533,794 | +0.02(+0.24%) |
Mar 04, 2010 | 9.744 | 9.807 | 9.501 | 9.634 | 34,892,916 | -0.10(-1.05%) |
Mar 03, 2010 | 9.783 | 9.862 | 9.697 | 9.736 | 21,671,100 | -0.02(-0.24%) |
Mar 02, 2010 | 9.862 | 9.933 | 9.705 | 9.760 | 28,532,768 | -0.06(-0.64%) |