Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.00 | 10.15 | 9.801 | 10.00 | 446,966 | -0.06(-0.58%) |
May 27, 2010 | 9.476 | 10.08 | 9.476 | 10.06 | 538,174 | +0.83(+8.95%) |
May 26, 2010 | 9.235 | 9.352 | 9.072 | 9.235 | 2,181 | +0.09(+1.00%) |
May 25, 2010 | 9.072 | 9.196 | 8.831 | 9.144 | 560,230 | -0.12(-1.26%) |
May 24, 2010 | 9.469 | 9.567 | 9.228 | 9.261 | 354,939 | -0.25(-2.67%) |
May 21, 2010 | 9.228 | 9.619 | 9.157 | 9.515 | 461,572 | +0.18(+1.88%) |
May 20, 2010 | 9.580 | 9.743 | 9.313 | 9.339 | 1,578 | -0.74(-7.30%) |
May 19, 2010 | 10.20 | 10.39 | 9.951 | 10.07 | 368,016 | -0.21(-2.03%) |
May 18, 2010 | 10.66 | 10.72 | 10.22 | 10.28 | 253,214 | -0.22(-2.11%) |
May 17, 2010 | 10.61 | 10.71 | 10.23 | 10.50 | 437,435 | -0.01(-0.06%) |
May 14, 2010 | 10.51 | 10.61 | 10.41 | 10.51 | 225,014 | -0.16(-1.52%) |
May 13, 2010 | 10.62 | 10.73 | 10.57 | 10.67 | 340,309 | -0.01(-0.06%) |
May 12, 2010 | 10.58 | 10.73 | 10.54 | 10.68 | 761,112 | +0.16(+1.48%) |
May 11, 2010 | 10.63 | 10.65 | 10.51 | 10.52 | 594,882 | -0.27(-2.47%) |
May 10, 2010 | 10.64 | 10.79 | 10.59 | 10.79 | 329,764 | +0.62(+6.15%) |
May 07, 2010 | 10.56 | 10.56 | 10.02 | 10.17 | 407,928 | -0.42(-3.94%) |
May 06, 2010 | 10.69 | 10.89 | 10.07 | 10.58 | 561,743 | -0.20(-1.81%) |
May 05, 2010 | 10.82 | 10.87 | 10.60 | 10.78 | 474,751 | -0.06(-0.54%) |
May 04, 2010 | 11.27 | 11.29 | 10.78 | 10.84 | 389,937 | -0.66(-5.72%) |
May 03, 2010 | 11.23 | 11.70 | 11.23 | 11.49 | 293,810 | +0.29(+2.62%) |
Apr 30, 2010 | 11.23 | 11.31 | 11.01 | 11.20 | 734,544 | -0.06(-0.52%) |
Apr 29, 2010 | 10.76 | 11.26 | 10.69 | 11.26 | 597,207 | +0.73(+6.92%) |
Apr 28, 2010 | 10.17 | 10.60 | 10.17 | 10.53 | 753,990 | +0.46(+4.52%) |
Apr 27, 2010 | 10.00 | 10.29 | 9.970 | 10.07 | 548,182 | +0.01(+0.13%) |
Apr 26, 2010 | 10.31 | 10.33 | 10.05 | 10.06 | 440,269 | -0.23(-2.28%) |
Apr 23, 2010 | 10.30 | 10.39 | 10.11 | 10.30 | 685,869 | +0.00(+0.00%) |
Apr 22, 2010 | 10.58 | 10.58 | 10.16 | 10.30 | 553,251 | -0.42(-3.89%) |
Apr 21, 2010 | 10.59 | 10.73 | 10.49 | 10.71 | 164,034 | +0.10(+0.98%) |
Apr 20, 2010 | 10.53 | 10.61 | 10.44 | 10.61 | 179,650 | +0.11(+1.05%) |
Apr 19, 2010 | 10.39 | 10.55 | 10.28 | 10.50 | 245,542 | +0.00(+0.00%) |
Apr 16, 2010 | 10.54 | 10.60 | 10.45 | 10.50 | 347,717 | -0.05(-0.49%) |
Apr 15, 2010 | 10.58 | 10.58 | 10.48 | 10.55 | 264,007 | +0.00(+0.00%) |
Apr 14, 2010 | 10.41 | 10.61 | 10.39 | 10.55 | 336,388 | +0.20(+1.89%) |
Apr 13, 2010 | 10.20 | 10.37 | 10.10 | 10.35 | 289,829 | +0.18(+1.79%) |
Apr 12, 2010 | 10.07 | 10.19 | 9.928 | 10.17 | 269,425 | +0.08(+0.77%) |
Apr 09, 2010 | 10.15 | 10.18 | 10.02 | 10.09 | 520,368 | -0.04(-0.39%) |
Apr 08, 2010 | 10.04 | 10.19 | 9.977 | 10.13 | 166,064 | +0.05(+0.45%) |
Apr 07, 2010 | 9.977 | 10.15 | 9.957 | 10.09 | 279,443 | +0.01(+0.13%) |
Apr 06, 2010 | 9.931 | 10.13 | 9.928 | 10.07 | 198,613 | +0.05(+0.45%) |
Apr 05, 2010 | 10.03 | 10.10 | 9.977 | 10.03 | 217,774 | +0.08(+0.78%) |
Apr 01, 2010 | 9.873 | 9.951 | 9.951 | 9.951 | 236,782 | +0.15(+1.53%) |
Mar 31, 2010 | 9.730 | 9.915 | 9.691 | 9.801 | 510,027 | +0.05(+0.47%) |
Mar 30, 2010 | 9.925 | 9.983 | 9.691 | 9.756 | 225,449 | -0.13(-1.32%) |
Mar 29, 2010 | 9.743 | 9.892 | 9.717 | 9.886 | 231,529 | +0.16(+1.67%) |
Mar 26, 2010 | 9.651 | 9.775 | 9.573 | 9.723 | 239,602 | +0.13(+1.36%) |
Mar 25, 2010 | 9.743 | 9.795 | 9.580 | 9.593 | 425,144 | -0.10(-1.01%) |
Mar 24, 2010 | 9.580 | 9.736 | 9.482 | 9.691 | 355,619 | +0.07(+0.74%) |
Mar 23, 2010 | 9.593 | 9.691 | 9.339 | 9.619 | 303,435 | +0.03(+0.34%) |
Mar 22, 2010 | 9.215 | 9.612 | 9.215 | 9.586 | 335,994 | +0.28(+3.01%) |
Mar 19, 2010 | 9.554 | 9.560 | 9.170 | 9.307 | 620,450 | -0.23(-2.39%) |
Mar 18, 2010 | 9.580 | 9.717 | 9.534 | 9.534 | 255,459 | -0.06(-0.61%) |
Mar 17, 2010 | 9.567 | 9.743 | 9.554 | 9.593 | 221,976 | +0.04(+0.41%) |
Mar 16, 2010 | 9.339 | 9.580 | 9.307 | 9.554 | 201,466 | +0.22(+2.37%) |
Mar 15, 2010 | 9.222 | 9.346 | 9.202 | 9.333 | 262,211 | -0.01(-0.14%) |
Mar 12, 2010 | 9.248 | 9.346 | 9.105 | 9.346 | 346,205 | +0.18(+1.92%) |
Mar 11, 2010 | 9.046 | 9.183 | 8.916 | 9.170 | 238,658 | +0.07(+0.79%) |
Mar 10, 2010 | 9.079 | 9.144 | 8.943 | 9.098 | 384,081 | -0.01(-0.14%) |
Mar 09, 2010 | 8.827 | 9.273 | 8.788 | 9.111 | 631,061 | +0.26(+2.92%) |
Mar 08, 2010 | 9.040 | 9.047 | 8.814 | 8.852 | 541,385 | -0.17(-1.87%) |
Mar 05, 2010 | 8.904 | 9.047 | 8.865 | 9.021 | 610,001 | +0.19(+2.12%) |
Mar 04, 2010 | 9.001 | 9.034 | 8.801 | 8.833 | 400,754 | -0.12(-1.30%) |
Mar 03, 2010 | 8.982 | 9.040 | 8.917 | 8.949 | 364,465 | +0.03(+0.36%) |
Mar 02, 2010 | 8.794 | 8.962 | 8.742 | 8.917 | 246,742 | +0.18(+2.07%) |