Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.370 | 9.587 | 9.320 | 9.370 | 9,727,542 | -0.17(-1.77%) |
May 27, 2010 | 9.517 | 9.566 | 9.278 | 9.538 | 9,608,364 | +0.35(+3.82%) |
May 26, 2010 | 9.629 | 9.685 | 9.117 | 9.187 | 17,134,174 | -0.31(-3.25%) |
May 25, 2010 | 9.173 | 9.503 | 9.054 | 9.496 | 11,600,820 | -0.09(-0.95%) |
May 24, 2010 | 9.440 | 9.882 | 9.426 | 9.587 | 7,477,744 | -0.06(-0.58%) |
May 21, 2010 | 9.173 | 9.742 | 9.173 | 9.643 | 9,973,045 | +0.29(+3.08%) |
May 20, 2010 | 9.538 | 9.671 | 9.320 | 9.356 | 10,993,640 | -0.52(-5.26%) |
May 19, 2010 | 10.00 | 10.14 | 9.615 | 9.875 | 10,048,809 | -0.24(-2.36%) |
May 18, 2010 | 10.48 | 10.63 | 10.06 | 10.11 | 142 | -0.25(-2.37%) |
May 17, 2010 | 10.35 | 10.41 | 9.910 | 10.36 | 7,945,536 | +0.01(+0.14%) |
May 14, 2010 | 10.35 | 10.52 | 10.12 | 10.35 | 10,322,060 | -0.31(-2.90%) |
May 13, 2010 | 10.87 | 10.90 | 10.63 | 10.65 | 7,775,357 | -0.29(-2.69%) |
May 12, 2010 | 10.69 | 10.98 | 10.59 | 10.95 | 8,218,981 | +0.34(+3.17%) |
May 11, 2010 | 10.68 | 10.81 | 10.53 | 10.61 | 8,342,477 | -0.01(-0.07%) |
May 10, 2010 | 10.42 | 10.65 | 10.39 | 10.62 | 12,387,799 | +1.03(+10.76%) |
May 07, 2010 | 10.21 | 10.31 | 9.503 | 9.587 | 19,574,174 | -0.60(-5.92%) |
May 06, 2010 | 10.19 | 10.99 | 9.580 | 10.19 | 142 | -0.42(-3.97%) |
May 05, 2010 | 10.90 | 11.20 | 10.59 | 10.61 | 12,909,969 | -0.44(-4.00%) |
May 04, 2010 | 11.41 | 11.45 | 10.91 | 11.05 | 10,239,377 | -0.62(-5.29%) |
May 03, 2010 | 11.47 | 11.72 | 11.43 | 11.67 | 6,457,182 | +0.28(+2.47%) |
Apr 30, 2010 | 11.78 | 12.11 | 11.39 | 11.39 | 6,884,187 | -0.43(-3.62%) |
Apr 29, 2010 | 11.67 | 11.92 | 11.65 | 11.82 | 7,243,984 | +0.27(+2.37%) |
Apr 28, 2010 | 11.26 | 11.83 | 11.24 | 11.55 | 16,672,197 | +0.58(+5.31%) |
Apr 27, 2010 | 12.05 | 12.07 | 10.85 | 10.96 | 25,947,554 | -1.67(-13.22%) |
Apr 26, 2010 | 12.98 | 13.18 | 12.54 | 12.63 | 13,535,332 | -0.25(-1.91%) |
Apr 23, 2010 | 12.75 | 13.05 | 12.58 | 12.88 | 12,536,519 | +0.18(+1.38%) |
Apr 22, 2010 | 12.21 | 12.75 | 11.99 | 12.70 | 12,159,727 | +0.37(+2.96%) |
Apr 21, 2010 | 12.34 | 12.39 | 12.18 | 12.34 | 22,177 | +0.06(+0.51%) |
Apr 20, 2010 | 12.20 | 12.40 | 12.11 | 12.28 | 10,412,326 | +0.18(+1.45%) |
Apr 19, 2010 | 11.83 | 12.11 | 11.72 | 12.10 | 8,144,933 | +0.20(+1.65%) |
Apr 16, 2010 | 12.38 | 12.44 | 11.80 | 11.90 | 10,303,879 | -0.03(-0.23%) |
Apr 15, 2010 | 11.80 | 12.21 | 11.71 | 11.93 | 8,923,505 | +0.08(+0.71%) |
Apr 14, 2010 | 11.39 | 11.87 | 11.36 | 11.85 | 6,021,044 | +0.52(+4.58%) |
Apr 13, 2010 | 11.25 | 11.38 | 11.24 | 11.33 | 3,549,845 | +0.02(+0.19%) |
Apr 12, 2010 | 11.36 | 11.36 | 11.17 | 11.31 | 4,572,063 | +0.01(+0.06%) |
Apr 09, 2010 | 11.16 | 11.31 | 11.10 | 11.30 | 4,141,779 | +0.15(+1.32%) |
Apr 08, 2010 | 11.09 | 11.20 | 10.92 | 11.15 | 5,647,179 | +0.03(+0.25%) |
Apr 07, 2010 | 11.34 | 11.38 | 11.03 | 11.12 | 6,135,750 | -0.26(-2.25%) |
Apr 06, 2010 | 11.23 | 11.41 | 11.13 | 11.38 | 5,011,548 | +0.05(+0.43%) |
Apr 05, 2010 | 11.12 | 11.34 | 10.98 | 11.33 | 4,540,250 | +0.28(+2.53%) |
Apr 01, 2010 | 10.96 | 11.05 | 11.05 | 11.05 | 7,013,278 | +0.20(+1.87%) |
Mar 31, 2010 | 10.69 | 10.95 | 10.54 | 10.85 | 7,723,907 | +0.08(+0.78%) |
Mar 30, 2010 | 10.71 | 10.90 | 10.69 | 10.76 | 2,437,478 | +0.06(+0.52%) |
Mar 29, 2010 | 10.68 | 10.80 | 10.58 | 10.71 | 3,757,364 | +0.09(+0.86%) |
Mar 26, 2010 | 10.65 | 10.76 | 10.52 | 10.62 | 3,986,661 | +0.04(+0.40%) |
Mar 25, 2010 | 10.74 | 10.82 | 10.56 | 10.58 | 4,955,825 | -0.03(-0.26%) |
Mar 24, 2010 | 10.83 | 10.95 | 10.58 | 10.60 | 5,778,650 | -0.22(-2.00%) |
Mar 23, 2010 | 10.65 | 10.85 | 10.51 | 10.82 | 5,882,841 | +0.17(+1.64%) |
Mar 22, 2010 | 10.38 | 10.67 | 10.36 | 10.65 | 4,052,293 | +0.16(+1.53%) |
Mar 19, 2010 | 10.87 | 11.01 | 10.48 | 10.48 | 8,318,898 | -0.36(-3.29%) |
Mar 18, 2010 | 10.81 | 11.01 | 10.78 | 10.84 | 3,320,596 | -0.01(-0.13%) |
Mar 17, 2010 | 10.72 | 11.00 | 10.69 | 10.86 | 4,679,440 | +0.15(+1.44%) |
Mar 16, 2010 | 10.62 | 10.73 | 10.53 | 10.70 | 3,503,802 | +0.11(+1.06%) |
Mar 15, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,028,871 | -0.01(-0.13%) |
Mar 12, 2010 | 10.62 | 10.71 | 10.46 | 10.60 | 4,426,918 | +0.04(+0.33%) |
Mar 11, 2010 | 10.32 | 10.60 | 10.24 | 10.57 | 5,253,509 | +0.18(+1.75%) |
Mar 10, 2010 | 10.23 | 10.46 | 10.22 | 10.39 | 5,097,379 | +0.13(+1.23%) |
Mar 09, 2010 | 10.20 | 10.31 | 10.14 | 10.26 | 3,501,279 | +0.01(+0.14%) |
Mar 08, 2010 | 10.09 | 10.25 | 10.07 | 10.25 | 3,095,732 | +0.19(+1.88%) |
Mar 05, 2010 | 9.982 | 10.08 | 9.961 | 10.06 | 2,757,261 | +0.17(+1.77%) |
Mar 04, 2010 | 9.905 | 10.03 | 9.793 | 9.884 | 2,740,946 | -0.02(-0.21%) |
Mar 03, 2010 | 9.877 | 10.09 | 9.779 | 9.905 | 4,658,156 | +0.10(+1.07%) |
Mar 02, 2010 | 9.863 | 9.877 | 9.716 | 9.800 | 3,979,343 | +0.03(+0.36%) |