Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.275 | 9.389 | 9.238 | 9.275 | 4,791,874 | -0.02(-0.20%) |
May 27, 2010 | 9.301 | 9.396 | 9.155 | 9.294 | 5,373,985 | +0.13(+1.38%) |
May 26, 2010 | 9.143 | 9.282 | 9.023 | 9.168 | 316 | +0.08(+0.90%) |
May 25, 2010 | 9.042 | 9.092 | 8.903 | 9.086 | 474 | -0.15(-1.57%) |
May 24, 2010 | 9.275 | 9.396 | 9.219 | 9.231 | 2,789,732 | -0.11(-1.15%) |
May 21, 2010 | 9.187 | 9.377 | 9.111 | 9.339 | 4,927,120 | +0.03(+0.27%) |
May 20, 2010 | 9.389 | 9.509 | 9.294 | 9.313 | 6,135,140 | -0.35(-3.66%) |
May 19, 2010 | 9.699 | 9.781 | 9.566 | 9.667 | 4,964,487 | -0.09(-0.97%) |
May 18, 2010 | 9.907 | 9.977 | 9.730 | 9.762 | 4,922,172 | -0.09(-0.90%) |
May 17, 2010 | 9.838 | 9.901 | 9.697 | 9.850 | 4,151,371 | +0.02(+0.19%) |
May 14, 2010 | 9.831 | 9.945 | 9.759 | 9.831 | 6,421,841 | -0.08(-0.77%) |
May 13, 2010 | 9.914 | 10.04 | 9.852 | 9.907 | 4,953,883 | +0.17(+1.79%) |
May 12, 2010 | 9.749 | 9.964 | 9.724 | 9.734 | 3,541,575 | -0.03(-0.36%) |
May 11, 2010 | 9.850 | 9.888 | 9.749 | 9.768 | 5,746,009 | -0.03(-0.26%) |
May 10, 2010 | 9.689 | 9.794 | 9.680 | 9.794 | 5,408,310 | +0.27(+2.85%) |
May 07, 2010 | 9.680 | 9.781 | 9.383 | 9.522 | 11,957,281 | -0.11(-1.18%) |
May 06, 2010 | 9.642 | 9.958 | 9.181 | 9.636 | 1,107 | -0.35(-3.51%) |
May 05, 2010 | 10.03 | 10.04 | 9.876 | 9.986 | 7,335,650 | -0.10(-0.97%) |
May 04, 2010 | 10.24 | 10.27 | 10.03 | 10.08 | 5,580,886 | -0.25(-2.42%) |
May 03, 2010 | 10.20 | 10.34 | 10.14 | 10.33 | 6,563,495 | +0.16(+1.54%) |
Apr 30, 2010 | 10.25 | 10.32 | 10.17 | 10.18 | 4,602,402 | -0.03(-0.31%) |
Apr 29, 2010 | 10.27 | 10.32 | 10.18 | 10.21 | 4,316,673 | -0.03(-0.24%) |
Apr 28, 2010 | 10.14 | 10.26 | 10.08 | 10.23 | 5,074,248 | +0.14(+1.36%) |
Apr 27, 2010 | 10.33 | 10.40 | 10.08 | 10.10 | 9,565,573 | -0.26(-2.54%) |
Apr 26, 2010 | 10.30 | 10.43 | 10.28 | 10.36 | 10,183,695 | +0.11(+1.04%) |
Apr 23, 2010 | 9.953 | 10.32 | 9.896 | 10.25 | 9,601,614 | +0.36(+3.67%) |
Apr 22, 2010 | 9.840 | 9.928 | 9.803 | 9.890 | 5,572,304 | +0.02(+0.19%) |
Apr 21, 2010 | 9.871 | 9.921 | 9.834 | 9.871 | 15,924 | -0.02(-0.19%) |
Apr 20, 2010 | 9.928 | 9.978 | 9.878 | 9.890 | 7,991,353 | +0.02(+0.19%) |
Apr 19, 2010 | 9.809 | 9.884 | 9.765 | 9.871 | 5,097,561 | +0.03(+0.32%) |
Apr 16, 2010 | 9.903 | 9.965 | 9.815 | 9.840 | 5,786,142 | -0.08(-0.82%) |
Apr 15, 2010 | 9.940 | 9.984 | 9.890 | 9.921 | 3,800,783 | -0.04(-0.44%) |
Apr 14, 2010 | 9.972 | 10.00 | 9.896 | 9.965 | 2,346,365 | +0.01(+0.06%) |
Apr 13, 2010 | 10.03 | 10.07 | 9.921 | 9.959 | 3,817,043 | -0.09(-0.87%) |
Apr 12, 2010 | 9.959 | 10.06 | 9.959 | 10.05 | 3,469,376 | +0.09(+0.94%) |
Apr 09, 2010 | 9.871 | 9.959 | 9.796 | 9.953 | 3,033,404 | +0.08(+0.76%) |
Apr 08, 2010 | 9.934 | 9.978 | 9.818 | 9.878 | 3,389,866 | -0.10(-1.00%) |
Apr 07, 2010 | 9.940 | 10.04 | 9.921 | 9.978 | 6,502,777 | -0.03(-0.25%) |
Apr 06, 2010 | 9.890 | 10.02 | 9.859 | 10.00 | 3,207,603 | +0.11(+1.14%) |
Apr 05, 2010 | 9.815 | 9.921 | 9.759 | 9.890 | 3,254,848 | +0.11(+1.15%) |
Apr 01, 2010 | 9.715 | 9.777 | 9.777 | 9.777 | 4,941,856 | +0.10(+1.03%) |
Mar 31, 2010 | 9.677 | 9.727 | 9.640 | 9.677 | 4,777,257 | -0.04(-0.45%) |
Mar 30, 2010 | 9.721 | 9.859 | 9.709 | 9.721 | 3,353,432 | -0.01(-0.13%) |
Mar 29, 2010 | 9.709 | 9.809 | 9.665 | 9.734 | 4,653,776 | +0.01(+0.13%) |
Mar 26, 2010 | 9.696 | 9.784 | 9.646 | 9.721 | 4,956,825 | +0.06(+0.65%) |
Mar 25, 2010 | 9.759 | 9.846 | 9.659 | 9.659 | 3,991,535 | -0.08(-0.77%) |
Mar 24, 2010 | 9.809 | 9.834 | 9.684 | 9.734 | 3,483,420 | -0.09(-0.89%) |
Mar 23, 2010 | 9.803 | 9.853 | 9.771 | 9.821 | 4,087,603 | +0.01(+0.13%) |
Mar 22, 2010 | 9.853 | 9.859 | 9.771 | 9.809 | 3,589,355 | -0.09(-0.95%) |
Mar 19, 2010 | 10.01 | 10.02 | 9.815 | 9.903 | 3,376,464 | -0.01(-0.06%) |
Mar 18, 2010 | 9.834 | 9.972 | 9.815 | 9.909 | 3,510,155 | +0.05(+0.51%) |
Mar 17, 2010 | 9.859 | 9.909 | 9.759 | 9.859 | 3,037,667 | +0.01(+0.06%) |
Mar 16, 2010 | 9.796 | 9.865 | 9.752 | 9.853 | 2,957,848 | +0.06(+0.58%) |
Mar 15, 2010 | 9.715 | 9.796 | 9.715 | 9.796 | 1,897,603 | -0.04(-0.38%) |
Mar 12, 2010 | 9.878 | 9.890 | 9.784 | 9.834 | 2,359,563 | -0.04(-0.38%) |
Mar 11, 2010 | 9.828 | 9.871 | 9.777 | 9.871 | 2,228,680 | +0.03(+0.25%) |
Mar 10, 2010 | 9.859 | 9.865 | 9.738 | 9.846 | 5,056,906 | -0.02(-0.19%) |
Mar 09, 2010 | 9.777 | 9.884 | 9.690 | 9.865 | 6,431,633 | +0.09(+0.90%) |
Mar 08, 2010 | 9.759 | 9.854 | 9.746 | 9.777 | 5,642,785 | -0.04(-0.45%) |
Mar 05, 2010 | 9.740 | 9.821 | 9.696 | 9.821 | 4,072,588 | +0.12(+1.23%) |
Mar 04, 2010 | 9.709 | 9.721 | 9.577 | 9.702 | 7,232,297 | -0.01(-0.06%) |
Mar 03, 2010 | 9.790 | 9.859 | 9.684 | 9.709 | 8,657,493 | -0.06(-0.58%) |
Mar 02, 2010 | 9.702 | 9.815 | 9.665 | 9.765 | 8,238,846 | +0.14(+1.43%) |