Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.12 | 11.21 | 10.71 | 10.83 | 56,333 | -0.29(-2.58%) |
May 27, 2010 | 11.11 | 11.27 | 10.90 | 11.12 | 99,007 | +0.20(+1.84%) |
May 26, 2010 | 10.68 | 11.08 | 10.68 | 10.92 | 172,722 | +0.27(+2.56%) |
May 25, 2010 | 10.76 | 10.86 | 10.26 | 10.64 | 93,028 | -0.27(-2.50%) |
May 24, 2010 | 10.94 | 11.22 | 10.85 | 10.92 | 53,777 | +0.00(+0.00%) |
May 21, 2010 | 10.19 | 11.08 | 9.979 | 10.92 | 138,331 | +0.65(+6.34%) |
May 20, 2010 | 10.51 | 10.51 | 10.23 | 10.27 | 80,214 | -0.51(-4.75%) |
May 19, 2010 | 11.06 | 11.15 | 10.57 | 10.78 | 83,799 | -0.34(-3.10%) |
May 18, 2010 | 11.67 | 11.69 | 11.04 | 11.12 | 54,686 | -0.37(-3.21%) |
May 17, 2010 | 11.47 | 11.61 | 11.31 | 11.49 | 50,094 | +0.15(+1.31%) |
May 14, 2010 | 11.68 | 11.80 | 11.26 | 11.34 | 72,615 | -0.50(-4.24%) |
May 13, 2010 | 11.91 | 11.91 | 11.59 | 11.84 | 45,727 | -0.06(-0.48%) |
May 12, 2010 | 11.14 | 12.00 | 11.14 | 11.90 | 107,354 | +0.82(+7.43%) |
May 11, 2010 | 10.82 | 11.19 | 10.58 | 11.08 | 148,624 | +0.11(+0.96%) |
May 10, 2010 | 11.00 | 11.09 | 10.62 | 10.97 | 174,081 | +0.55(+5.28%) |
May 07, 2010 | 10.96 | 11.39 | 10.29 | 10.42 | 156,022 | -0.50(-4.56%) |
May 06, 2010 | 11.67 | 11.80 | 10.34 | 10.92 | 139,924 | -0.78(-6.63%) |
May 05, 2010 | 11.78 | 12.05 | 11.67 | 11.70 | 78,224 | -0.16(-1.33%) |
May 04, 2010 | 12.08 | 12.44 | 11.75 | 11.85 | 83,226 | -0.38(-3.13%) |
May 03, 2010 | 12.22 | 12.32 | 11.84 | 12.24 | 75,245 | +0.11(+0.91%) |
Apr 30, 2010 | 12.24 | 12.34 | 11.84 | 12.13 | 158,068 | -0.07(-0.59%) |
Apr 29, 2010 | 12.19 | 12.34 | 11.81 | 12.20 | 138,960 | +0.13(+1.07%) |
Apr 28, 2010 | 11.10 | 12.39 | 11.05 | 12.07 | 108,085 | +1.10(+9.98%) |
Apr 27, 2010 | 10.86 | 11.66 | 10.86 | 10.97 | 159,302 | +0.81(+7.95%) |
Apr 26, 2010 | 9.984 | 10.17 | 9.984 | 10.17 | 41,847 | +0.12(+1.19%) |
Apr 23, 2010 | 10.05 | 10.07 | 9.965 | 10.05 | 32,240 | -0.10(-0.94%) |
Apr 22, 2010 | 9.678 | 10.23 | 9.678 | 10.14 | 38,389 | +0.36(+3.67%) |
Apr 21, 2010 | 9.888 | 9.888 | 9.678 | 9.783 | 39,497 | -0.06(-0.63%) |
Apr 20, 2010 | 9.711 | 9.902 | 9.596 | 9.845 | 62,878 | +0.18(+1.83%) |
Apr 19, 2010 | 9.644 | 9.740 | 9.486 | 9.668 | 35,758 | -0.02(-0.20%) |
Apr 16, 2010 | 9.711 | 9.730 | 9.553 | 9.687 | 43,618 | -0.03(-0.34%) |
Apr 15, 2010 | 9.673 | 9.740 | 9.606 | 9.721 | 20,358 | +0.01(+0.10%) |
Apr 14, 2010 | 9.572 | 9.740 | 9.563 | 9.711 | 52,669 | +0.23(+2.47%) |
Apr 13, 2010 | 9.553 | 9.635 | 9.405 | 9.477 | 16,112 | -0.07(-0.75%) |
Apr 12, 2010 | 9.716 | 9.716 | 9.448 | 9.548 | 53,860 | -0.13(-1.38%) |
Apr 09, 2010 | 9.611 | 9.706 | 9.582 | 9.682 | 36,876 | +0.06(+0.65%) |
Apr 08, 2010 | 9.711 | 9.711 | 9.261 | 9.620 | 22,020 | -0.09(-0.94%) |
Apr 07, 2010 | 9.544 | 9.759 | 9.477 | 9.711 | 97,410 | +0.19(+1.96%) |
Apr 06, 2010 | 9.501 | 9.525 | 9.228 | 9.525 | 12,333 | -0.02(-0.25%) |
Apr 05, 2010 | 9.257 | 9.548 | 9.204 | 9.548 | 37,148 | +0.35(+3.80%) |
Apr 01, 2010 | 9.156 | 9.199 | 9.199 | 9.199 | 75,672 | +0.11(+1.26%) |
Mar 31, 2010 | 9.309 | 9.515 | 9.027 | 9.084 | 129,892 | -0.30(-3.21%) |
Mar 30, 2010 | 9.333 | 9.481 | 9.223 | 9.386 | 43,916 | +0.10(+1.03%) |
Mar 29, 2010 | 9.300 | 9.391 | 9.233 | 9.290 | 24,712 | -0.00(-0.05%) |
Mar 26, 2010 | 9.338 | 9.496 | 9.257 | 9.295 | 38,588 | +0.01(+0.15%) |
Mar 25, 2010 | 9.663 | 9.663 | 9.252 | 9.281 | 33,893 | -0.34(-3.58%) |
Mar 24, 2010 | 9.635 | 9.706 | 9.510 | 9.625 | 64,375 | -0.03(-0.30%) |
Mar 23, 2010 | 9.568 | 9.735 | 9.516 | 9.654 | 51,883 | +0.07(+0.70%) |
Mar 22, 2010 | 9.357 | 9.625 | 9.223 | 9.587 | 69,691 | +0.12(+1.31%) |
Mar 19, 2010 | 9.405 | 9.477 | 9.228 | 9.462 | 169,791 | +0.12(+1.28%) |
Mar 18, 2010 | 9.391 | 9.568 | 9.319 | 9.343 | 51,080 | +0.02(+0.21%) |
Mar 17, 2010 | 9.352 | 9.453 | 9.233 | 9.324 | 42,917 | -0.05(-0.51%) |
Mar 16, 2010 | 9.233 | 9.400 | 9.214 | 9.371 | 55,265 | +0.09(+0.93%) |
Mar 15, 2010 | 9.233 | 9.395 | 9.113 | 9.285 | 69,942 | -0.07(-0.77%) |
Mar 12, 2010 | 9.391 | 9.558 | 9.300 | 9.357 | 44,774 | +0.01(+0.15%) |
Mar 11, 2010 | 9.171 | 9.429 | 9.171 | 9.343 | 47,150 | +0.13(+1.45%) |
Mar 10, 2010 | 9.261 | 9.458 | 9.147 | 9.209 | 30,034 | -0.05(-0.52%) |
Mar 09, 2010 | 9.577 | 9.639 | 9.104 | 9.257 | 131,838 | -0.34(-3.54%) |
Mar 08, 2010 | 9.252 | 9.673 | 9.233 | 9.596 | 103,718 | +0.39(+4.21%) |
Mar 05, 2010 | 8.740 | 9.285 | 8.649 | 9.209 | 97,048 | +0.22(+2.50%) |
Mar 04, 2010 | 8.898 | 8.984 | 8.663 | 8.984 | 27,793 | +0.09(+0.97%) |
Mar 03, 2010 | 8.730 | 9.046 | 8.506 | 8.898 | 124,156 | +0.11(+1.25%) |
Mar 02, 2010 | 8.730 | 8.903 | 8.616 | 8.788 | 72,408 | +0.02(+0.27%) |