Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.997 | 10.15 | 9.795 | 9.997 | 447,233 | -0.06(-0.58%) |
May 27, 2010 | 9.470 | 10.07 | 9.470 | 10.06 | 538,496 | +0.83(+8.95%) |
May 26, 2010 | 9.229 | 9.347 | 9.067 | 9.229 | 2,183 | +0.09(+1.00%) |
May 25, 2010 | 9.067 | 9.190 | 8.826 | 9.138 | 560,565 | -0.12(-1.26%) |
May 24, 2010 | 9.464 | 9.561 | 9.223 | 9.255 | 355,151 | -0.25(-2.67%) |
May 21, 2010 | 9.223 | 9.613 | 9.151 | 9.509 | 461,848 | +0.18(+1.88%) |
May 20, 2010 | 9.574 | 9.737 | 9.307 | 9.334 | 1,578 | -0.73(-7.30%) |
May 19, 2010 | 10.20 | 10.38 | 9.945 | 10.07 | 368,236 | -0.21(-2.02%) |
May 18, 2010 | 10.65 | 10.71 | 10.22 | 10.28 | 253,366 | -0.22(-2.11%) |
May 17, 2010 | 10.60 | 10.70 | 10.22 | 10.50 | 437,696 | -0.01(-0.06%) |
May 14, 2010 | 10.50 | 10.61 | 10.41 | 10.50 | 225,148 | -0.16(-1.52%) |
May 13, 2010 | 10.61 | 10.73 | 10.56 | 10.67 | 340,513 | -0.01(-0.06%) |
May 12, 2010 | 10.58 | 10.72 | 10.54 | 10.67 | 761,568 | +0.16(+1.48%) |
May 11, 2010 | 10.62 | 10.64 | 10.50 | 10.52 | 595,238 | -0.27(-2.47%) |
May 10, 2010 | 10.63 | 10.78 | 10.58 | 10.78 | 329,961 | +0.62(+6.15%) |
May 07, 2010 | 10.55 | 10.55 | 10.02 | 10.16 | 408,172 | -0.42(-3.94%) |
May 06, 2010 | 10.68 | 10.88 | 10.06 | 10.58 | 562,079 | -0.20(-1.81%) |
May 05, 2010 | 10.81 | 10.86 | 10.59 | 10.77 | 475,035 | -0.06(-0.54%) |
May 04, 2010 | 11.26 | 11.28 | 10.78 | 10.83 | 390,170 | -0.66(-5.72%) |
May 03, 2010 | 11.23 | 11.69 | 11.23 | 11.49 | 293,986 | +0.29(+2.61%) |
Apr 30, 2010 | 11.23 | 11.30 | 11.01 | 11.19 | 734,983 | -0.06(-0.52%) |
Apr 29, 2010 | 10.76 | 11.25 | 10.68 | 11.25 | 597,564 | +0.73(+6.92%) |
Apr 28, 2010 | 10.16 | 10.60 | 10.16 | 10.52 | 754,442 | +0.46(+4.52%) |
Apr 27, 2010 | 9.997 | 10.28 | 9.964 | 10.07 | 548,510 | +0.01(+0.13%) |
Apr 26, 2010 | 10.30 | 10.33 | 10.04 | 10.06 | 440,533 | -0.23(-2.28%) |
Apr 23, 2010 | 10.29 | 10.39 | 10.10 | 10.29 | 686,279 | +0.00(+0.00%) |
Apr 22, 2010 | 10.57 | 10.58 | 10.15 | 10.29 | 553,582 | -0.42(-3.89%) |
Apr 21, 2010 | 10.58 | 10.72 | 10.48 | 10.71 | 164,132 | +0.10(+0.98%) |
Apr 20, 2010 | 10.52 | 10.60 | 10.43 | 10.60 | 179,758 | +0.11(+1.05%) |
Apr 19, 2010 | 10.39 | 10.54 | 10.28 | 10.49 | 245,689 | +0.00(+0.00%) |
Apr 16, 2010 | 10.53 | 10.60 | 10.44 | 10.49 | 347,925 | -0.05(-0.49%) |
Apr 15, 2010 | 10.57 | 10.57 | 10.47 | 10.54 | 264,165 | +0.00(+0.00%) |
Apr 14, 2010 | 10.41 | 10.60 | 10.38 | 10.54 | 336,589 | +0.20(+1.89%) |
Apr 13, 2010 | 10.19 | 10.36 | 10.09 | 10.35 | 290,002 | +0.18(+1.79%) |
Apr 12, 2010 | 10.07 | 10.18 | 9.922 | 10.17 | 269,586 | +0.08(+0.77%) |
Apr 09, 2010 | 10.14 | 10.17 | 10.02 | 10.09 | 520,680 | -0.04(-0.39%) |
Apr 08, 2010 | 10.04 | 10.19 | 9.971 | 10.13 | 166,163 | +0.05(+0.45%) |
Apr 07, 2010 | 9.971 | 10.15 | 9.951 | 10.08 | 279,610 | +0.01(+0.13%) |
Apr 06, 2010 | 9.925 | 10.12 | 9.922 | 10.07 | 198,732 | +0.05(+0.45%) |
Apr 05, 2010 | 10.02 | 10.09 | 9.971 | 10.02 | 217,904 | +0.08(+0.78%) |
Apr 01, 2010 | 9.867 | 9.945 | 9.945 | 9.945 | 236,924 | +0.15(+1.53%) |
Mar 31, 2010 | 9.724 | 9.909 | 9.685 | 9.795 | 510,333 | +0.05(+0.47%) |
Mar 30, 2010 | 9.919 | 9.977 | 9.685 | 9.750 | 225,584 | -0.13(-1.32%) |
Mar 29, 2010 | 9.737 | 9.886 | 9.711 | 9.880 | 231,667 | +0.16(+1.67%) |
Mar 26, 2010 | 9.646 | 9.769 | 9.568 | 9.717 | 239,745 | +0.13(+1.36%) |
Mar 25, 2010 | 9.737 | 9.789 | 9.574 | 9.587 | 425,398 | -0.10(-1.01%) |
Mar 24, 2010 | 9.574 | 9.730 | 9.477 | 9.685 | 355,832 | +0.07(+0.74%) |
Mar 23, 2010 | 9.587 | 9.685 | 9.334 | 9.613 | 303,616 | +0.03(+0.34%) |
Mar 22, 2010 | 9.210 | 9.607 | 9.210 | 9.581 | 336,195 | +0.28(+3.01%) |
Mar 19, 2010 | 9.548 | 9.555 | 9.164 | 9.301 | 620,821 | -0.23(-2.39%) |
Mar 18, 2010 | 9.574 | 9.711 | 9.529 | 9.529 | 255,612 | -0.06(-0.61%) |
Mar 17, 2010 | 9.561 | 9.737 | 9.548 | 9.587 | 222,109 | +0.04(+0.41%) |
Mar 16, 2010 | 9.334 | 9.574 | 9.301 | 9.548 | 201,587 | +0.22(+2.37%) |
Mar 15, 2010 | 9.216 | 9.340 | 9.197 | 9.327 | 262,368 | -0.01(-0.14%) |
Mar 12, 2010 | 9.242 | 9.340 | 9.099 | 9.340 | 346,412 | +0.18(+1.92%) |
Mar 11, 2010 | 9.041 | 9.177 | 8.911 | 9.164 | 238,801 | +0.07(+0.79%) |
Mar 10, 2010 | 9.073 | 9.138 | 8.938 | 9.093 | 384,311 | -0.01(-0.14%) |
Mar 09, 2010 | 8.821 | 9.267 | 8.782 | 9.106 | 631,439 | +0.26(+2.92%) |
Mar 08, 2010 | 9.035 | 9.041 | 8.808 | 8.847 | 541,709 | -0.17(-1.87%) |
Mar 05, 2010 | 8.899 | 9.041 | 8.860 | 9.015 | 610,367 | +0.19(+2.12%) |
Mar 04, 2010 | 8.996 | 9.028 | 8.795 | 8.828 | 400,994 | -0.12(-1.30%) |
Mar 03, 2010 | 8.976 | 9.035 | 8.912 | 8.944 | 364,683 | +0.03(+0.36%) |
Mar 02, 2010 | 8.789 | 8.957 | 8.737 | 8.912 | 246,889 | +0.18(+2.07%) |