Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.783 | 10.07 | 9.680 | 9.783 | 1,413,457 | -0.19(-1.87%) |
May 27, 2010 | 9.755 | 9.969 | 9.697 | 9.969 | 1,324,620 | +0.36(+3.76%) |
May 26, 2010 | 9.656 | 9.742 | 9.590 | 9.607 | 1,105,849 | +0.04(+0.43%) |
May 25, 2010 | 9.366 | 9.580 | 9.273 | 9.566 | 1,912,916 | +0.01(+0.14%) |
May 24, 2010 | 9.814 | 9.814 | 9.552 | 9.552 | 1,074,825 | -0.13(-1.32%) |
May 21, 2010 | 9.414 | 9.776 | 9.352 | 9.680 | 2,584,393 | +0.12(+1.22%) |
May 20, 2010 | 9.631 | 9.793 | 9.563 | 9.563 | 1,451 | -0.46(-4.60%) |
May 19, 2010 | 10.09 | 10.19 | 9.838 | 10.02 | 1,760,317 | -0.19(-1.86%) |
May 18, 2010 | 10.43 | 10.43 | 10.18 | 10.21 | 1,429,096 | -0.02(-0.17%) |
May 17, 2010 | 10.48 | 10.48 | 10.000 | 10.23 | 2,549,548 | -0.15(-1.43%) |
May 14, 2010 | 10.38 | 10.56 | 10.18 | 10.38 | 3,898,528 | +0.02(+0.23%) |
May 13, 2010 | 10.29 | 10.40 | 10.19 | 10.36 | 1,891,713 | +0.06(+0.62%) |
May 12, 2010 | 10.26 | 10.30 | 10.15 | 10.29 | 1,510,162 | +0.22(+2.15%) |
May 11, 2010 | 10.16 | 10.25 | 10.06 | 10.07 | 1,926,571 | +0.05(+0.50%) |
May 10, 2010 | 9.953 | 10.03 | 9.940 | 10.02 | 2,628,411 | +0.47(+4.95%) |
May 07, 2010 | 9.764 | 9.808 | 9.318 | 9.551 | 3,306,887 | -0.27(-2.72%) |
May 06, 2010 | 10.23 | 10.28 | 9.251 | 9.818 | 3,241,539 | -0.45(-4.41%) |
May 05, 2010 | 10.33 | 10.43 | 10.22 | 10.27 | 1,902,109 | -0.32(-3.06%) |
May 04, 2010 | 10.68 | 10.74 | 10.50 | 10.60 | 1,540,715 | -0.22(-2.06%) |
May 03, 2010 | 10.58 | 10.94 | 10.58 | 10.82 | 1,979,791 | +0.27(+2.53%) |
Apr 30, 2010 | 10.49 | 10.63 | 10.43 | 10.55 | 1,431,798 | +0.06(+0.55%) |
Apr 29, 2010 | 10.60 | 10.66 | 10.45 | 10.49 | 1,340,952 | -0.03(-0.29%) |
Apr 28, 2010 | 10.61 | 10.65 | 10.48 | 10.52 | 1,063,746 | -0.05(-0.45%) |
Apr 27, 2010 | 10.70 | 10.73 | 10.46 | 10.57 | 2,680,320 | -0.16(-1.51%) |
Apr 26, 2010 | 10.78 | 10.84 | 10.73 | 10.73 | 797,278 | -0.09(-0.81%) |
Apr 23, 2010 | 10.73 | 10.82 | 10.67 | 10.82 | 857,226 | +0.07(+0.63%) |
Apr 22, 2010 | 10.64 | 10.75 | 10.56 | 10.75 | 579,981 | +0.02(+0.22%) |
Apr 21, 2010 | 10.69 | 10.75 | 10.64 | 10.73 | 961,657 | +0.03(+0.25%) |
Apr 20, 2010 | 10.59 | 10.76 | 10.59 | 10.70 | 1,354,773 | +0.12(+1.18%) |
Apr 19, 2010 | 10.53 | 10.59 | 10.45 | 10.58 | 1,636,675 | -0.03(-0.25%) |
Apr 16, 2010 | 10.68 | 10.76 | 10.45 | 10.61 | 2,355,619 | -0.09(-0.82%) |
Apr 15, 2010 | 10.71 | 10.87 | 10.64 | 10.69 | 2,061,862 | -0.08(-0.72%) |
Apr 14, 2010 | 10.67 | 10.80 | 10.59 | 10.77 | 1,563,785 | +0.12(+1.14%) |
Apr 13, 2010 | 10.61 | 10.67 | 10.54 | 10.65 | 1,564,452 | +0.01(+0.09%) |
Apr 12, 2010 | 10.63 | 10.72 | 10.62 | 10.64 | 1,193,885 | -0.03(-0.32%) |
Apr 09, 2010 | 10.60 | 10.75 | 10.50 | 10.67 | 1,813,104 | +0.20(+1.90%) |
Apr 08, 2010 | 10.41 | 10.48 | 10.32 | 10.47 | 838,493 | -0.01(-0.10%) |
Apr 07, 2010 | 10.58 | 10.63 | 10.40 | 10.48 | 1,298,411 | -0.14(-1.30%) |
Apr 06, 2010 | 10.59 | 10.64 | 10.50 | 10.62 | 1,615,996 | +0.04(+0.35%) |
Apr 05, 2010 | 10.44 | 10.64 | 10.39 | 10.58 | 2,080,083 | +0.20(+1.95%) |
Apr 01, 2010 | 10.26 | 10.38 | 10.38 | 10.38 | 1,770,270 | +0.16(+1.55%) |
Mar 31, 2010 | 10.22 | 10.29 | 10.17 | 10.22 | 1,651,257 | -0.05(-0.49%) |
Mar 30, 2010 | 10.16 | 10.31 | 10.12 | 10.27 | 2,276,723 | +0.15(+1.50%) |
Mar 29, 2010 | 10.13 | 10.18 | 10.11 | 10.12 | 1,046,508 | +0.02(+0.17%) |
Mar 26, 2010 | 10.07 | 10.19 | 10.03 | 10.11 | 1,624,242 | +0.04(+0.40%) |
Mar 25, 2010 | 10.22 | 10.27 | 10.06 | 10.06 | 916,709 | -0.13(-1.29%) |
Mar 24, 2010 | 10.21 | 10.44 | 10.13 | 10.20 | 1,090,242 | -0.02(-0.20%) |
Mar 23, 2010 | 10.10 | 10.23 | 10.10 | 10.22 | 1,055,713 | +0.11(+1.10%) |
Mar 22, 2010 | 10.10 | 10.13 | 9.963 | 10.11 | 1,500,190 | -0.02(-0.17%) |
Mar 19, 2010 | 10.25 | 10.29 | 10.05 | 10.12 | 2,391,809 | -0.17(-1.61%) |
Mar 18, 2010 | 10.24 | 10.32 | 10.23 | 10.29 | 1,143,356 | +0.05(+0.49%) |
Mar 17, 2010 | 10.23 | 10.26 | 10.20 | 10.24 | 1,065,605 | -0.01(-0.13%) |
Mar 16, 2010 | 10.16 | 10.26 | 10.15 | 10.25 | 908,945 | +0.05(+0.53%) |
Mar 15, 2010 | 10.12 | 10.20 | 10.11 | 10.20 | 1,397,098 | -0.08(-0.79%) |
Mar 12, 2010 | 10.28 | 10.32 | 10.23 | 10.28 | 1,376,579 | +0.04(+0.40%) |
Mar 11, 2010 | 10.38 | 10.40 | 10.20 | 10.24 | 1,920,812 | -0.15(-1.40%) |
Mar 10, 2010 | 10.35 | 10.49 | 10.27 | 10.38 | 2,299,672 | +0.14(+1.35%) |
Mar 09, 2010 | 10.18 | 10.36 | 10.11 | 10.24 | 3,245,157 | +0.16(+1.57%) |
Mar 08, 2010 | 9.876 | 10.15 | 9.795 | 10.09 | 4,316,279 | +0.38(+3.93%) |
Mar 05, 2010 | 9.757 | 9.781 | 9.683 | 9.703 | 2,278,212 | -0.04(-0.38%) |
Mar 04, 2010 | 9.730 | 9.852 | 9.676 | 9.741 | 1,126,231 | -0.02(-0.17%) |
Mar 03, 2010 | 9.764 | 9.801 | 9.720 | 9.757 | 1,130,009 | +0.04(+0.45%) |
Mar 02, 2010 | 9.795 | 9.795 | 9.710 | 9.714 | 1,423,014 | -0.06(-0.59%) |