Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.425 | 9.779 | 9.356 | 9.425 | 1,576,897 | -0.30(-3.07%) |
May 27, 2010 | 9.495 | 9.842 | 9.390 | 9.724 | 1,658,349 | +0.46(+4.95%) |
May 26, 2010 | 9.620 | 9.627 | 9.244 | 9.265 | 2,014,853 | +0.08(+0.83%) |
May 25, 2010 | 8.591 | 9.216 | 8.577 | 9.189 | 1,798 | +0.17(+1.93%) |
May 24, 2010 | 9.196 | 9.314 | 9.015 | 9.015 | 1,586,109 | -0.25(-2.70%) |
May 21, 2010 | 8.633 | 9.467 | 8.480 | 9.265 | 3,672,034 | +0.37(+4.14%) |
May 20, 2010 | 8.751 | 9.036 | 8.745 | 8.897 | 359 | -0.44(-4.76%) |
May 19, 2010 | 9.251 | 9.356 | 9.057 | 9.342 | 1,200,656 | -0.01(-0.15%) |
May 18, 2010 | 9.439 | 9.620 | 9.335 | 9.356 | 1,771,756 | -0.04(-0.44%) |
May 17, 2010 | 9.773 | 9.773 | 9.164 | 9.397 | 2,017,717 | -0.29(-3.01%) |
May 14, 2010 | 9.689 | 10.04 | 9.474 | 9.689 | 1,924,507 | -0.44(-4.32%) |
May 13, 2010 | 10.07 | 10.27 | 10.04 | 10.13 | 1,074,174 | +0.10(+0.97%) |
May 12, 2010 | 10.09 | 10.14 | 9.905 | 10.03 | 1,497,616 | +0.04(+0.42%) |
May 11, 2010 | 10.06 | 10.07 | 9.939 | 9.988 | 2,303,182 | +0.21(+2.13%) |
May 10, 2010 | 9.759 | 9.821 | 9.738 | 9.780 | 2,192,619 | +0.74(+8.23%) |
May 07, 2010 | 9.550 | 9.634 | 9.022 | 9.036 | 2,878,419 | -0.34(-3.63%) |
May 06, 2010 | 9.383 | 10.22 | 9.091 | 9.376 | 3,330 | -0.66(-6.58%) |
May 05, 2010 | 10.31 | 10.57 | 9.995 | 10.04 | 2,517,556 | -0.35(-3.41%) |
May 04, 2010 | 10.64 | 10.77 | 10.34 | 10.39 | 1,929,653 | -0.45(-4.17%) |
May 03, 2010 | 10.64 | 11.02 | 10.63 | 10.84 | 1,212,393 | +0.19(+1.83%) |
Apr 30, 2010 | 10.82 | 10.92 | 10.59 | 10.65 | 1,457,650 | -0.14(-1.29%) |
Apr 29, 2010 | 11.08 | 11.11 | 10.67 | 10.79 | 1,883,435 | -0.10(-0.89%) |
Apr 28, 2010 | 10.97 | 11.06 | 10.77 | 10.88 | 2,691,505 | +0.07(+0.64%) |
Apr 27, 2010 | 11.06 | 11.21 | 10.82 | 10.82 | 287 | -0.18(-1.64%) |
Apr 26, 2010 | 10.71 | 11.08 | 10.70 | 11.00 | 2,455,994 | +0.26(+2.40%) |
Apr 23, 2010 | 10.59 | 10.93 | 10.59 | 10.74 | 2,323,203 | +0.14(+1.31%) |
Apr 22, 2010 | 10.43 | 10.62 | 10.37 | 10.60 | 1,624,236 | +0.07(+0.66%) |
Apr 21, 2010 | 10.53 | 10.57 | 10.40 | 10.53 | 1,133,203 | -0.01(-0.13%) |
Apr 20, 2010 | 10.29 | 10.54 | 10.22 | 10.54 | 359 | +0.41(+4.05%) |
Apr 19, 2010 | 10.26 | 10.37 | 10.04 | 10.13 | 1,594,075 | -0.26(-2.54%) |
Apr 16, 2010 | 10.52 | 10.52 | 10.15 | 10.40 | 2,380,801 | -0.13(-1.19%) |
Apr 15, 2010 | 10.47 | 10.79 | 10.46 | 10.52 | 2,723,935 | -0.04(-0.39%) |
Apr 14, 2010 | 10.56 | 10.60 | 10.44 | 10.56 | 1,262,635 | +0.08(+0.73%) |
Apr 13, 2010 | 10.52 | 10.53 | 10.33 | 10.49 | 944,545 | -0.01(-0.13%) |
Apr 12, 2010 | 10.56 | 10.60 | 10.46 | 10.50 | 1,135,309 | -0.01(-0.13%) |
Apr 09, 2010 | 10.64 | 10.64 | 10.31 | 10.52 | 2,513,487 | -0.05(-0.46%) |
Apr 08, 2010 | 10.44 | 10.56 | 10.36 | 10.56 | 1,743,017 | +0.01(+0.07%) |
Apr 07, 2010 | 10.67 | 10.77 | 10.40 | 10.56 | 1,916,635 | -0.23(-2.13%) |
Apr 06, 2010 | 10.64 | 10.90 | 10.63 | 10.79 | 1,655,818 | -0.04(-0.39%) |
Apr 05, 2010 | 10.69 | 10.84 | 10.67 | 10.83 | 1,195,121 | +0.19(+1.76%) |
Apr 01, 2010 | 10.61 | 10.64 | 10.64 | 10.64 | 1,479,007 | +0.13(+1.26%) |
Mar 31, 2010 | 10.43 | 10.69 | 10.43 | 10.51 | 1,909,298 | -0.01(-0.07%) |
Mar 30, 2010 | 10.29 | 10.56 | 10.25 | 10.52 | 3,264,338 | +0.35(+3.42%) |
Mar 29, 2010 | 9.988 | 10.22 | 9.919 | 10.17 | 1,870,858 | +0.27(+2.74%) |
Mar 26, 2010 | 10.08 | 10.20 | 9.849 | 9.898 | 1,224,914 | -0.13(-1.32%) |
Mar 25, 2010 | 9.939 | 10.11 | 9.925 | 10.03 | 2,055,685 | +0.17(+1.69%) |
Mar 24, 2010 | 9.870 | 9.988 | 9.828 | 9.863 | 1,355,565 | -0.09(-0.91%) |
Mar 23, 2010 | 9.905 | 9.981 | 9.828 | 9.953 | 1,447,908 | +0.07(+0.70%) |
Mar 22, 2010 | 9.793 | 9.932 | 9.703 | 9.884 | 985,658 | -0.01(-0.14%) |
Mar 19, 2010 | 9.988 | 10.04 | 9.693 | 9.898 | 1,688,506 | -0.17(-1.66%) |
Mar 18, 2010 | 10.20 | 10.28 | 10.04 | 10.06 | 1,151,081 | -0.13(-1.29%) |
Mar 17, 2010 | 10.25 | 10.31 | 10.18 | 10.20 | 1,551,585 | -0.06(-0.61%) |
Mar 16, 2010 | 10.02 | 10.29 | 10.01 | 10.26 | 1,544,912 | +0.19(+1.93%) |
Mar 15, 2010 | 10.02 | 10.10 | 9.981 | 10.06 | 1,355,453 | -0.29(-2.75%) |
Mar 12, 2010 | 10.43 | 10.56 | 10.29 | 10.35 | 1,730,177 | +0.08(+0.74%) |
Mar 11, 2010 | 10.20 | 10.30 | 10.10 | 10.27 | 1,432,017 | +0.04(+0.41%) |
Mar 10, 2010 | 10.02 | 10.25 | 9.925 | 10.23 | 2,596,553 | +0.34(+3.44%) |
Mar 09, 2010 | 10.21 | 10.22 | 9.870 | 9.891 | 2,821,829 | -0.44(-4.24%) |
Mar 08, 2010 | 10.18 | 10.42 | 10.05 | 10.33 | 2,104,954 | +0.19(+1.85%) |
Mar 05, 2010 | 10.25 | 10.29 | 10.11 | 10.14 | 1,552,589 | -0.01(-0.07%) |
Mar 04, 2010 | 10.15 | 10.25 | 9.898 | 10.15 | 1,215,816 | +0.10(+1.04%) |
Mar 03, 2010 | 9.939 | 10.20 | 9.939 | 10.04 | 1,503,592 | +0.18(+1.83%) |
Mar 02, 2010 | 9.738 | 9.898 | 9.738 | 9.863 | 2,546,083 | +0.17(+1.72%) |