Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.352 | 9.467 | 9.314 | 9.352 | 4,752,646 | -0.02(-0.20%) |
May 27, 2010 | 9.377 | 9.473 | 9.231 | 9.371 | 5,329,991 | +0.13(+1.38%) |
May 26, 2010 | 9.218 | 9.358 | 9.097 | 9.244 | 313 | +0.08(+0.90%) |
May 25, 2010 | 9.116 | 9.167 | 8.976 | 9.161 | 470 | -0.15(-1.57%) |
May 24, 2010 | 9.352 | 9.473 | 9.295 | 9.307 | 2,766,894 | -0.11(-1.15%) |
May 21, 2010 | 9.263 | 9.454 | 9.186 | 9.416 | 4,886,785 | +0.03(+0.27%) |
May 20, 2010 | 9.467 | 9.588 | 9.371 | 9.390 | 6,084,915 | -0.36(-3.66%) |
May 19, 2010 | 9.779 | 9.862 | 9.645 | 9.747 | 4,923,846 | -0.10(-0.97%) |
May 18, 2010 | 9.989 | 10.06 | 9.811 | 9.843 | 4,881,878 | -0.09(-0.90%) |
May 17, 2010 | 9.919 | 9.983 | 9.777 | 9.932 | 4,117,386 | +0.02(+0.19%) |
May 14, 2010 | 9.913 | 10.03 | 9.839 | 9.913 | 6,369,270 | -0.08(-0.77%) |
May 13, 2010 | 9.995 | 10.13 | 9.934 | 9.989 | 4,913,329 | +0.18(+1.79%) |
May 12, 2010 | 9.830 | 10.05 | 9.804 | 9.814 | 3,512,582 | -0.04(-0.36%) |
May 11, 2010 | 9.932 | 9.970 | 9.830 | 9.849 | 5,698,971 | -0.03(-0.26%) |
May 10, 2010 | 9.769 | 9.874 | 9.760 | 9.874 | 5,364,035 | +0.27(+2.85%) |
May 07, 2010 | 9.760 | 9.862 | 9.460 | 9.600 | 11,859,394 | -0.11(-1.18%) |
May 06, 2010 | 9.722 | 10.04 | 9.256 | 9.715 | 1,098 | -0.35(-3.51%) |
May 05, 2010 | 10.11 | 10.12 | 9.957 | 10.07 | 7,275,598 | -0.10(-0.97%) |
May 04, 2010 | 10.33 | 10.36 | 10.12 | 10.17 | 5,535,199 | -0.25(-2.42%) |
May 03, 2010 | 10.28 | 10.43 | 10.22 | 10.42 | 6,509,764 | +0.16(+1.54%) |
Apr 30, 2010 | 10.33 | 10.41 | 10.26 | 10.26 | 4,564,726 | -0.03(-0.31%) |
Apr 29, 2010 | 10.35 | 10.40 | 10.27 | 10.29 | 4,281,335 | -0.03(-0.24%) |
Apr 28, 2010 | 10.22 | 10.34 | 10.16 | 10.32 | 5,032,708 | +0.14(+1.36%) |
Apr 27, 2010 | 10.41 | 10.49 | 10.17 | 10.18 | 9,487,266 | -0.27(-2.54%) |
Apr 26, 2010 | 10.39 | 10.52 | 10.36 | 10.45 | 10,100,328 | +0.11(+1.04%) |
Apr 23, 2010 | 10.03 | 10.40 | 9.978 | 10.34 | 9,523,012 | +0.37(+3.67%) |
Apr 22, 2010 | 9.921 | 10.01 | 9.883 | 9.972 | 5,526,688 | +0.02(+0.19%) |
Apr 21, 2010 | 9.953 | 10.00 | 9.915 | 9.953 | 15,794 | -0.02(-0.19%) |
Apr 20, 2010 | 10.01 | 10.06 | 9.959 | 9.972 | 7,925,934 | +0.02(+0.19%) |
Apr 19, 2010 | 9.890 | 9.965 | 9.846 | 9.953 | 5,055,831 | +0.03(+0.32%) |
Apr 16, 2010 | 9.984 | 10.05 | 9.896 | 9.921 | 5,738,775 | -0.08(-0.82%) |
Apr 15, 2010 | 10.02 | 10.07 | 9.972 | 10.00 | 3,769,668 | -0.04(-0.44%) |
Apr 14, 2010 | 10.05 | 10.09 | 9.978 | 10.05 | 2,327,157 | +0.01(+0.06%) |
Apr 13, 2010 | 10.11 | 10.15 | 10.00 | 10.04 | 3,785,795 | -0.09(-0.87%) |
Apr 12, 2010 | 10.04 | 10.14 | 10.04 | 10.13 | 3,440,975 | +0.09(+0.94%) |
Apr 09, 2010 | 9.953 | 10.04 | 9.877 | 10.03 | 3,008,571 | +0.08(+0.76%) |
Apr 08, 2010 | 10.02 | 10.06 | 9.899 | 9.959 | 3,362,116 | -0.10(-1.00%) |
Apr 07, 2010 | 10.02 | 10.12 | 10.00 | 10.06 | 6,449,543 | -0.03(-0.25%) |
Apr 06, 2010 | 9.972 | 10.10 | 9.940 | 10.09 | 3,181,345 | +0.11(+1.14%) |
Apr 05, 2010 | 9.896 | 10.00 | 9.839 | 9.972 | 3,228,203 | +0.11(+1.15%) |
Apr 01, 2010 | 9.795 | 9.858 | 9.858 | 9.858 | 4,901,400 | +0.10(+1.03%) |
Mar 31, 2010 | 9.757 | 9.808 | 9.719 | 9.757 | 4,738,149 | -0.04(-0.45%) |
Mar 30, 2010 | 9.801 | 9.940 | 9.789 | 9.801 | 3,325,980 | -0.01(-0.13%) |
Mar 29, 2010 | 9.789 | 9.890 | 9.745 | 9.814 | 4,615,679 | +0.01(+0.13%) |
Mar 26, 2010 | 9.776 | 9.864 | 9.726 | 9.801 | 4,916,247 | +0.06(+0.65%) |
Mar 25, 2010 | 9.839 | 9.928 | 9.738 | 9.738 | 3,958,859 | -0.08(-0.77%) |
Mar 24, 2010 | 9.890 | 9.915 | 9.764 | 9.814 | 3,454,904 | -0.09(-0.89%) |
Mar 23, 2010 | 9.883 | 9.934 | 9.852 | 9.902 | 4,054,141 | +0.01(+0.13%) |
Mar 22, 2010 | 9.934 | 9.940 | 9.852 | 9.890 | 3,559,972 | -0.09(-0.95%) |
Mar 19, 2010 | 10.09 | 10.10 | 9.896 | 9.984 | 3,348,824 | -0.01(-0.06%) |
Mar 18, 2010 | 9.915 | 10.05 | 9.896 | 9.991 | 3,481,420 | +0.05(+0.51%) |
Mar 17, 2010 | 9.940 | 9.991 | 9.839 | 9.940 | 3,012,800 | +0.01(+0.06%) |
Mar 16, 2010 | 9.877 | 9.947 | 9.833 | 9.934 | 2,933,634 | +0.06(+0.58%) |
Mar 15, 2010 | 9.795 | 9.877 | 9.795 | 9.877 | 1,882,068 | -0.04(-0.38%) |
Mar 12, 2010 | 9.959 | 9.972 | 9.864 | 9.915 | 2,340,246 | -0.04(-0.38%) |
Mar 11, 2010 | 9.909 | 9.953 | 9.858 | 9.953 | 2,210,436 | +0.03(+0.25%) |
Mar 10, 2010 | 9.940 | 9.947 | 9.819 | 9.928 | 5,015,509 | -0.02(-0.19%) |
Mar 09, 2010 | 9.858 | 9.965 | 9.770 | 9.947 | 6,378,982 | +0.09(+0.90%) |
Mar 08, 2010 | 9.839 | 9.935 | 9.827 | 9.858 | 5,596,591 | -0.04(-0.45%) |
Mar 05, 2010 | 9.820 | 9.902 | 9.776 | 9.902 | 4,039,249 | +0.12(+1.23%) |
Mar 04, 2010 | 9.789 | 9.801 | 9.656 | 9.782 | 7,173,092 | -0.01(-0.06%) |
Mar 03, 2010 | 9.871 | 9.940 | 9.764 | 9.789 | 8,586,620 | -0.06(-0.58%) |
Mar 02, 2010 | 9.782 | 9.896 | 9.745 | 9.846 | 8,171,400 | +0.14(+1.43%) |