Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.355 | 9.750 | 9.355 | 9.355 | 869,898 | -0.24(-2.47%) |
May 27, 2010 | 9.397 | 9.598 | 9.269 | 9.592 | 1,013,838 | +0.50(+5.51%) |
May 26, 2010 | 9.365 | 9.552 | 9.048 | 9.091 | 2,396,212 | +0.10(+1.06%) |
May 25, 2010 | 8.732 | 9.074 | 8.541 | 8.995 | 2,105,618 | -0.02(-0.26%) |
May 24, 2010 | 9.200 | 9.351 | 9.005 | 9.019 | 1,067,088 | -0.28(-3.05%) |
May 21, 2010 | 8.794 | 9.351 | 8.607 | 9.302 | 1,791,750 | +0.26(+2.88%) |
May 20, 2010 | 8.920 | 9.208 | 8.834 | 9.042 | 2,741,435 | -0.33(-3.48%) |
May 19, 2010 | 9.477 | 9.605 | 9.252 | 9.368 | 1,460,314 | -0.22(-2.34%) |
May 18, 2010 | 9.836 | 9.928 | 9.526 | 9.592 | 1,319,135 | -0.18(-1.82%) |
May 17, 2010 | 9.783 | 9.997 | 9.500 | 9.770 | 1,515,227 | +0.00(+0.03%) |
May 14, 2010 | 9.767 | 10.00 | 9.664 | 9.767 | 1,419,392 | -0.29(-2.92%) |
May 13, 2010 | 10.11 | 10.21 | 10.05 | 10.06 | 742,556 | -0.13(-1.26%) |
May 12, 2010 | 9.971 | 10.23 | 9.971 | 10.19 | 1,769,766 | +0.21(+2.08%) |
May 11, 2010 | 10.20 | 10.25 | 9.944 | 9.981 | 303 | +0.03(+0.30%) |
May 10, 2010 | 9.899 | 10.02 | 9.893 | 9.951 | 2,202,872 | +0.42(+4.39%) |
May 07, 2010 | 9.523 | 9.656 | 9.211 | 9.532 | 2,098,214 | +0.05(+0.55%) |
May 06, 2010 | 9.938 | 10.09 | 7.465 | 9.480 | 616 | -0.57(-5.65%) |
May 05, 2010 | 9.925 | 10.13 | 9.831 | 10.05 | 1,698,508 | -0.06(-0.55%) |
May 04, 2010 | 10.24 | 10.24 | 9.782 | 10.10 | 2,317,211 | -0.34(-3.29%) |
May 03, 2010 | 10.30 | 10.48 | 10.26 | 10.45 | 699,562 | +0.26(+2.55%) |
Apr 30, 2010 | 10.48 | 10.49 | 10.16 | 10.19 | 1,092,234 | -0.23(-2.18%) |
Apr 29, 2010 | 10.25 | 10.60 | 10.25 | 10.42 | 1,845,756 | +0.19(+1.91%) |
Apr 28, 2010 | 10.32 | 10.48 | 10.19 | 10.22 | 1,189,991 | -0.06(-0.57%) |
Apr 27, 2010 | 10.63 | 10.70 | 10.24 | 10.28 | 1,100,045 | -0.42(-3.91%) |
Apr 26, 2010 | 10.79 | 10.91 | 10.68 | 10.70 | 703,787 | -0.10(-0.90%) |
Apr 23, 2010 | 10.82 | 10.90 | 10.74 | 10.79 | 981,472 | +0.06(+0.54%) |
Apr 22, 2010 | 10.91 | 10.91 | 10.68 | 10.74 | 739,287 | -0.14(-1.31%) |
Apr 21, 2010 | 10.89 | 11.04 | 10.74 | 10.88 | 1,092,767 | -0.00(-0.03%) |
Apr 20, 2010 | 10.79 | 10.90 | 10.63 | 10.88 | 308 | +0.25(+2.38%) |
Apr 19, 2010 | 10.28 | 10.64 | 10.13 | 10.63 | 1,397,286 | +0.25(+2.41%) |
Apr 16, 2010 | 10.81 | 10.81 | 10.19 | 10.38 | 1,951,067 | -0.41(-3.79%) |
Apr 15, 2010 | 10.99 | 11.04 | 10.73 | 10.79 | 1,181,817 | -0.17(-1.54%) |
Apr 14, 2010 | 11.01 | 11.36 | 10.74 | 10.96 | 2,022,764 | +0.12(+1.14%) |
Apr 13, 2010 | 10.39 | 10.91 | 10.32 | 10.83 | 1,987,976 | +0.45(+4.35%) |
Apr 12, 2010 | 10.50 | 10.50 | 10.34 | 10.38 | 844,774 | +0.01(+0.13%) |
Apr 09, 2010 | 10.42 | 10.47 | 10.28 | 10.37 | 957,606 | -0.02(-0.22%) |
Apr 08, 2010 | 10.35 | 10.45 | 10.30 | 10.39 | 792,947 | -0.01(-0.12%) |
Apr 07, 2010 | 10.48 | 10.64 | 10.36 | 10.41 | 1,173,220 | -0.16(-1.51%) |
Apr 06, 2010 | 10.65 | 10.68 | 10.39 | 10.56 | 1,156,308 | +0.19(+1.78%) |
Apr 05, 2010 | 10.38 | 10.64 | 10.32 | 10.38 | 2,083,745 | +0.10(+0.95%) |
Apr 01, 2010 | 10.24 | 10.28 | 10.28 | 10.28 | 2,395,541 | +0.33(+3.33%) |
Mar 31, 2010 | 9.841 | 10.09 | 9.841 | 9.951 | 657,641 | +0.04(+0.36%) |
Mar 30, 2010 | 9.980 | 10.12 | 9.909 | 9.915 | 1,078,126 | +0.01(+0.13%) |
Mar 29, 2010 | 9.915 | 9.932 | 9.789 | 9.902 | 909,692 | +0.08(+0.86%) |
Mar 26, 2010 | 9.847 | 9.918 | 9.753 | 9.818 | 796,764 | +0.01(+0.07%) |
Mar 25, 2010 | 9.779 | 9.945 | 9.776 | 9.811 | 1,146,181 | +0.06(+0.60%) |
Mar 24, 2010 | 9.737 | 9.834 | 9.623 | 9.753 | 910,835 | +0.01(+0.07%) |
Mar 23, 2010 | 9.412 | 9.766 | 9.380 | 9.747 | 1,499,763 | +0.30(+3.20%) |
Mar 22, 2010 | 9.334 | 9.446 | 9.182 | 9.445 | 982,828 | +0.11(+1.18%) |
Mar 19, 2010 | 9.607 | 9.607 | 9.328 | 9.334 | 1,449,153 | -0.24(-2.48%) |
Mar 18, 2010 | 9.721 | 9.727 | 9.506 | 9.571 | 932,766 | -0.11(-1.17%) |
Mar 17, 2010 | 9.565 | 9.701 | 9.516 | 9.685 | 998,098 | +0.19(+2.02%) |
Mar 16, 2010 | 9.578 | 9.578 | 9.477 | 9.493 | 1,126,705 | -0.03(-0.34%) |
Mar 15, 2010 | 9.503 | 9.558 | 9.487 | 9.526 | 931,793 | -0.02(-0.17%) |
Mar 12, 2010 | 9.575 | 9.636 | 9.493 | 9.542 | 1,295,422 | +0.02(+0.24%) |
Mar 11, 2010 | 9.328 | 9.568 | 9.240 | 9.519 | 1,779,399 | +0.17(+1.84%) |
Mar 10, 2010 | 9.231 | 9.393 | 9.033 | 9.347 | 1,924,733 | +0.16(+1.77%) |
Mar 09, 2010 | 8.974 | 9.205 | 8.942 | 9.185 | 1,946,674 | +0.20(+2.28%) |
Mar 08, 2010 | 8.974 | 9.013 | 8.890 | 8.981 | 1,765,331 | -0.02(-0.18%) |
Mar 05, 2010 | 9.007 | 9.097 | 8.964 | 8.997 | 1,940,173 | +0.00(+0.04%) |
Mar 04, 2010 | 9.068 | 9.088 | 8.899 | 8.994 | 1,261,768 | +0.01(+0.11%) |
Mar 03, 2010 | 9.123 | 9.178 | 8.945 | 8.984 | 1,424,917 | -0.14(-1.49%) |
Mar 02, 2010 | 8.977 | 9.182 | 8.911 | 9.120 | 1,570,267 | +0.21(+2.37%) |