Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.305 | 9.539 | 9.242 | 9.305 | 326,893 | -0.14(-1.51%) |
May 27, 2010 | 8.654 | 9.470 | 8.534 | 9.447 | 940,044 | +0.87(+10.19%) |
May 26, 2010 | 8.882 | 8.968 | 8.443 | 8.574 | 1,348 | -0.28(-3.16%) |
May 25, 2010 | 9.128 | 9.128 | 8.762 | 8.854 | 461,172 | -0.31(-3.36%) |
May 24, 2010 | 9.179 | 9.322 | 9.139 | 9.162 | 324,383 | -0.11(-1.17%) |
May 21, 2010 | 9.259 | 9.407 | 8.951 | 9.270 | 303,505 | -0.02(-0.18%) |
May 20, 2010 | 9.310 | 9.419 | 9.265 | 9.288 | 439,893 | -0.31(-3.21%) |
May 19, 2010 | 9.550 | 9.704 | 9.442 | 9.596 | 429,822 | -0.10(-1.00%) |
May 18, 2010 | 9.727 | 9.904 | 9.647 | 9.693 | 728,552 | +0.02(+0.18%) |
May 17, 2010 | 10.01 | 10.05 | 9.510 | 9.676 | 690,569 | -0.38(-3.75%) |
May 14, 2010 | 10.05 | 10.28 | 9.870 | 10.05 | 178,550 | -0.30(-2.87%) |
May 13, 2010 | 10.49 | 10.50 | 10.28 | 10.35 | 265,384 | -0.18(-1.73%) |
May 12, 2010 | 10.52 | 10.60 | 10.45 | 10.53 | 204,163 | +0.01(+0.11%) |
May 11, 2010 | 10.67 | 10.68 | 10.46 | 10.52 | 254,973 | -0.17(-1.55%) |
May 10, 2010 | 10.67 | 10.72 | 10.61 | 10.69 | 358,732 | +0.74(+7.46%) |
May 07, 2010 | 10.05 | 10.67 | 9.761 | 9.944 | 302,914 | -0.25(-2.41%) |
May 06, 2010 | 10.85 | 10.85 | 9.853 | 10.19 | 412,110 | -0.67(-6.15%) |
May 05, 2010 | 10.98 | 11.19 | 10.86 | 10.86 | 271,900 | -0.25(-2.26%) |
May 04, 2010 | 11.42 | 11.42 | 11.07 | 11.11 | 223,125 | -0.41(-3.57%) |
May 03, 2010 | 11.10 | 11.62 | 11.10 | 11.52 | 191,165 | +0.36(+3.22%) |
Apr 30, 2010 | 11.31 | 11.33 | 11.02 | 11.16 | 202,124 | +0.03(+0.25%) |
Apr 29, 2010 | 10.82 | 11.14 | 10.81 | 11.13 | 287,519 | +0.39(+3.61%) |
Apr 28, 2010 | 10.62 | 10.80 | 10.55 | 10.74 | 195,045 | +0.13(+1.23%) |
Apr 27, 2010 | 10.80 | 10.90 | 10.54 | 10.61 | 307,676 | -0.19(-1.72%) |
Apr 26, 2010 | 10.96 | 11.01 | 10.76 | 10.80 | 139,234 | -0.10(-0.90%) |
Apr 23, 2010 | 11.10 | 11.10 | 10.87 | 10.90 | 234,162 | -0.16(-1.48%) |
Apr 22, 2010 | 11.03 | 11.07 | 10.80 | 11.06 | 356,313 | -0.11(-1.03%) |
Apr 21, 2010 | 11.50 | 11.52 | 11.12 | 11.18 | 152,229 | -0.31(-2.66%) |
Apr 20, 2010 | 11.54 | 11.56 | 11.43 | 11.48 | 213,783 | +0.12(+1.06%) |
Apr 19, 2010 | 11.46 | 11.51 | 11.22 | 11.36 | 186,925 | -0.08(-0.67%) |
Apr 16, 2010 | 11.63 | 11.74 | 11.42 | 11.44 | 301,659 | -0.14(-1.23%) |
Apr 15, 2010 | 11.51 | 11.98 | 11.51 | 11.58 | 625,915 | +0.14(+1.24%) |
Apr 14, 2010 | 11.33 | 11.45 | 11.33 | 11.44 | 177,538 | +0.11(+0.96%) |
Apr 13, 2010 | 11.25 | 11.45 | 11.20 | 11.33 | 331,423 | +0.14(+1.27%) |
Apr 12, 2010 | 11.02 | 11.19 | 10.93 | 11.19 | 208,980 | +0.26(+2.35%) |
Apr 09, 2010 | 10.68 | 10.96 | 10.59 | 10.93 | 251,631 | +0.32(+2.98%) |
Apr 08, 2010 | 10.60 | 10.74 | 10.37 | 10.61 | 214,212 | -0.05(-0.46%) |
Apr 07, 2010 | 10.62 | 10.89 | 10.59 | 10.66 | 362,887 | +0.09(+0.83%) |
Apr 06, 2010 | 10.31 | 10.59 | 10.29 | 10.57 | 383,427 | +0.30(+2.92%) |
Apr 05, 2010 | 10.38 | 10.38 | 10.26 | 10.27 | 144,780 | -0.01(-0.05%) |
Apr 01, 2010 | 10.24 | 10.28 | 10.28 | 10.28 | 266,095 | +0.05(+0.53%) |
Mar 31, 2010 | 10.23 | 10.37 | 10.17 | 10.23 | 122,354 | -0.03(-0.27%) |
Mar 30, 2010 | 10.18 | 10.32 | 10.13 | 10.25 | 133,694 | +0.03(+0.27%) |
Mar 29, 2010 | 10.09 | 10.31 | 10.09 | 10.23 | 339,149 | +0.23(+2.29%) |
Mar 26, 2010 | 10.15 | 10.20 | 9.953 | 9.997 | 202,469 | -0.09(-0.92%) |
Mar 25, 2010 | 10.05 | 10.29 | 10.05 | 10.09 | 226,643 | +0.03(+0.33%) |
Mar 24, 2010 | 9.888 | 10.09 | 9.877 | 10.06 | 192,094 | +0.03(+0.27%) |
Mar 23, 2010 | 9.609 | 10.03 | 9.604 | 10.03 | 321,851 | +0.45(+4.67%) |
Mar 22, 2010 | 9.347 | 9.587 | 9.347 | 9.582 | 211,143 | +0.14(+1.50%) |
Mar 19, 2010 | 9.533 | 9.582 | 9.364 | 9.440 | 179,898 | -0.05(-0.57%) |
Mar 18, 2010 | 9.609 | 9.620 | 9.446 | 9.495 | 135,542 | -0.12(-1.25%) |
Mar 17, 2010 | 9.647 | 9.724 | 9.549 | 9.615 | 85,619 | -0.03(-0.28%) |
Mar 16, 2010 | 9.604 | 9.713 | 9.582 | 9.642 | 126,027 | +0.03(+0.34%) |
Mar 15, 2010 | 9.576 | 9.615 | 9.576 | 9.609 | 62,114 | -0.10(-1.01%) |
Mar 12, 2010 | 9.713 | 9.866 | 9.604 | 9.707 | 133,005 | +0.02(+0.17%) |
Mar 11, 2010 | 9.729 | 9.789 | 9.647 | 9.691 | 141,045 | -0.02(-0.22%) |
Mar 10, 2010 | 9.773 | 9.827 | 9.555 | 9.713 | 170,367 | -0.06(-0.61%) |
Mar 09, 2010 | 9.833 | 9.969 | 9.582 | 9.773 | 612,170 | +0.05(+0.56%) |
Mar 08, 2010 | 9.325 | 9.729 | 9.325 | 9.718 | 1,068,715 | +0.39(+4.15%) |
Mar 05, 2010 | 9.156 | 9.369 | 9.156 | 9.331 | 700,577 | +0.23(+2.52%) |
Mar 04, 2010 | 9.004 | 9.156 | 9.004 | 9.102 | 123,543 | +0.08(+0.91%) |
Mar 03, 2010 | 8.763 | 9.096 | 8.763 | 9.020 | 149,867 | +0.23(+2.61%) |
Mar 02, 2010 | 8.611 | 9.036 | 8.583 | 8.791 | 265,421 | -0.07(-0.74%) |