Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.877 | 9.884 | 9.691 | 9.797 | 13,547,727 | -0.08(-0.82%) |
May 27, 2010 | 9.603 | 9.895 | 9.526 | 9.877 | 11,737,275 | +0.49(+5.17%) |
May 26, 2010 | 9.480 | 9.629 | 9.360 | 9.392 | 9,009,039 | -0.05(-0.56%) |
May 25, 2010 | 9.213 | 9.455 | 9.033 | 9.445 | 12,727,627 | +0.02(+0.22%) |
May 24, 2010 | 9.586 | 9.631 | 9.424 | 9.424 | 6,850,043 | -0.20(-2.08%) |
May 21, 2010 | 9.276 | 9.746 | 9.269 | 9.624 | 11,309,283 | +0.18(+1.94%) |
May 20, 2010 | 9.413 | 9.642 | 9.357 | 9.441 | 10,242,228 | -0.30(-3.07%) |
May 19, 2010 | 9.652 | 9.807 | 9.515 | 9.740 | 8,308,652 | +0.05(+0.51%) |
May 18, 2010 | 9.994 | 10.02 | 9.610 | 9.691 | 9,620,430 | -0.25(-2.55%) |
May 17, 2010 | 9.716 | 9.950 | 9.698 | 9.944 | 8,784,793 | +0.19(+1.92%) |
May 14, 2010 | 9.924 | 9.969 | 9.643 | 9.757 | 8,011,404 | -0.21(-2.13%) |
May 13, 2010 | 10.10 | 10.19 | 9.941 | 9.969 | 9,248,733 | -0.18(-1.78%) |
May 12, 2010 | 9.976 | 10.16 | 9.938 | 10.15 | 8,312,273 | +0.17(+1.74%) |
May 11, 2010 | 10.10 | 10.12 | 9.900 | 9.976 | 8,766,564 | -0.06(-0.55%) |
May 10, 2010 | 9.927 | 10.04 | 9.868 | 10.03 | 9,211,059 | +0.37(+3.85%) |
May 07, 2010 | 9.636 | 9.837 | 9.333 | 9.660 | 17,924,972 | -0.04(-0.39%) |
May 06, 2010 | 10.27 | 10.27 | 9.080 | 9.698 | 23,022,146 | -0.38(-3.73%) |
May 05, 2010 | 10.01 | 10.16 | 9.903 | 10.07 | 10,627,087 | +0.06(+0.56%) |
May 04, 2010 | 10.23 | 10.26 | 9.934 | 10.02 | 16,690,081 | -0.29(-2.83%) |
May 03, 2010 | 10.17 | 10.32 | 10.14 | 10.31 | 7,076,463 | +0.16(+1.58%) |
Apr 30, 2010 | 10.57 | 10.57 | 10.14 | 10.15 | 8,276,106 | -0.39(-3.72%) |
Apr 29, 2010 | 10.51 | 10.55 | 10.39 | 10.54 | 6,847,899 | +0.12(+1.17%) |
Apr 28, 2010 | 10.44 | 10.51 | 10.29 | 10.42 | 11,587,158 | +0.10(+0.94%) |
Apr 27, 2010 | 10.61 | 10.64 | 10.31 | 10.32 | 7,980,775 | -0.32(-2.97%) |
Apr 26, 2010 | 10.66 | 10.74 | 10.59 | 10.64 | 8,019,724 | +0.01(+0.07%) |
Apr 23, 2010 | 10.62 | 10.64 | 10.42 | 10.63 | 7,226,473 | +0.04(+0.39%) |
Apr 22, 2010 | 10.33 | 10.60 | 10.21 | 10.59 | 10,319,755 | +0.12(+1.13%) |
Apr 21, 2010 | 10.63 | 10.66 | 10.34 | 10.47 | 10,549,146 | -0.14(-1.34%) |
Apr 20, 2010 | 10.70 | 10.77 | 10.60 | 10.62 | 14,341,503 | +0.23(+2.24%) |
Apr 19, 2010 | 10.49 | 10.51 | 10.20 | 10.38 | 10,156,162 | -0.09(-0.86%) |
Apr 16, 2010 | 10.51 | 10.51 | 10.35 | 10.47 | 12,755,749 | -0.05(-0.43%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.43 | 10.52 | 11,652,109 | -0.05(-0.43%) |
Apr 14, 2010 | 10.14 | 10.57 | 10.14 | 10.56 | 15,286,088 | +0.45(+4.47%) |
Apr 13, 2010 | 9.993 | 10.13 | 9.969 | 10.11 | 5,298,737 | +0.13(+1.29%) |
Apr 12, 2010 | 9.993 | 10.05 | 9.945 | 9.983 | 5,662,737 | +0.03(+0.31%) |
Apr 09, 2010 | 9.914 | 9.966 | 9.854 | 9.952 | 6,922,001 | +0.06(+0.63%) |
Apr 08, 2010 | 9.907 | 9.910 | 9.792 | 9.889 | 8,865,889 | -0.09(-0.87%) |
Apr 07, 2010 | 9.924 | 10.07 | 9.875 | 9.976 | 5,405,929 | +0.01(+0.07%) |
Apr 06, 2010 | 9.955 | 9.983 | 9.886 | 9.969 | 6,272,569 | +0.01(+0.07%) |
Apr 05, 2010 | 9.900 | 10.02 | 9.893 | 9.962 | 6,192,622 | +0.10(+0.99%) |
Apr 01, 2010 | 9.854 | 9.865 | 9.865 | 9.865 | 5,437,474 | +0.08(+0.82%) |
Mar 31, 2010 | 9.802 | 9.907 | 9.757 | 9.785 | 13,339,243 | -0.09(-0.95%) |
Mar 30, 2010 | 9.903 | 9.986 | 9.821 | 9.879 | 7,645,539 | -0.05(-0.46%) |
Mar 29, 2010 | 9.903 | 9.993 | 9.893 | 9.924 | 3,949,406 | +0.05(+0.46%) |
Mar 26, 2010 | 9.948 | 10.01 | 9.816 | 9.879 | 4,885,723 | -0.02(-0.25%) |
Mar 25, 2010 | 9.997 | 10.05 | 9.903 | 9.903 | 6,097,790 | -0.02(-0.21%) |
Mar 24, 2010 | 10.01 | 10.05 | 9.903 | 9.924 | 6,383,046 | -0.18(-1.75%) |
Mar 23, 2010 | 10.04 | 10.12 | 9.993 | 10.10 | 6,420,844 | +0.10(+0.97%) |
Mar 22, 2010 | 9.802 | 10.04 | 9.799 | 10.00 | 7,393,871 | +0.19(+1.91%) |
Mar 19, 2010 | 9.969 | 9.969 | 9.764 | 9.816 | 10,347,334 | -0.08(-0.77%) |
Mar 18, 2010 | 9.920 | 9.931 | 9.795 | 9.893 | 6,206,603 | -0.05(-0.49%) |
Mar 17, 2010 | 9.844 | 9.990 | 9.844 | 9.941 | 9,134,585 | +0.09(+0.92%) |
Mar 16, 2010 | 9.851 | 9.948 | 9.663 | 9.851 | 13,143,475 | +0.18(+1.83%) |
Mar 15, 2010 | 9.695 | 9.816 | 9.636 | 9.674 | 10,319,197 | -0.14(-1.38%) |
Mar 12, 2010 | 9.556 | 9.820 | 9.521 | 9.809 | 15,405,270 | +0.25(+2.62%) |
Mar 11, 2010 | 9.451 | 9.587 | 9.326 | 9.559 | 11,667,298 | +0.08(+0.84%) |
Mar 10, 2010 | 9.347 | 9.497 | 9.337 | 9.479 | 7,230,631 | +0.13(+1.34%) |
Mar 09, 2010 | 9.371 | 9.399 | 9.302 | 9.354 | 5,119,367 | -0.06(-0.63%) |
Mar 08, 2010 | 9.455 | 9.469 | 9.389 | 9.413 | 3,067,151 | -0.06(-0.62%) |
Mar 05, 2010 | 9.431 | 9.531 | 9.333 | 9.472 | 5,824,469 | +0.09(+0.96%) |
Mar 04, 2010 | 9.434 | 9.451 | 9.271 | 9.382 | 8,781,794 | -0.00(-0.04%) |
Mar 03, 2010 | 9.538 | 9.556 | 9.354 | 9.385 | 5,255,514 | -0.10(-1.03%) |
Mar 02, 2010 | 9.476 | 9.594 | 9.439 | 9.483 | 8,359,369 | -0.07(-0.73%) |