Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.322 | 9.533 | 9.296 | 9.322 | 168,541 | -0.25(-2.66%) |
May 27, 2010 | 9.366 | 9.577 | 9.305 | 9.577 | 244,185 | +0.32(+3.42%) |
May 26, 2010 | 9.261 | 9.560 | 9.252 | 9.261 | 1,635 | -0.15(-1.59%) |
May 25, 2010 | 9.270 | 9.472 | 9.208 | 9.410 | 348,900 | +0.00(+0.00%) |
May 24, 2010 | 9.560 | 9.560 | 9.393 | 9.410 | 233,123 | -0.15(-1.56%) |
May 21, 2010 | 9.428 | 9.577 | 9.322 | 9.560 | 457,695 | +0.05(+0.55%) |
May 20, 2010 | 9.516 | 9.639 | 9.467 | 9.507 | 415,932 | -0.33(-3.31%) |
May 19, 2010 | 9.867 | 9.955 | 9.753 | 9.832 | 178,887 | -0.05(-0.53%) |
May 18, 2010 | 10.02 | 10.05 | 9.850 | 9.885 | 181,827 | -0.06(-0.62%) |
May 17, 2010 | 9.981 | 10.08 | 9.779 | 9.946 | 142,005 | +0.02(+0.18%) |
May 14, 2010 | 9.929 | 9.946 | 9.867 | 9.929 | 179,529 | +0.02(+0.18%) |
May 13, 2010 | 9.885 | 9.999 | 9.867 | 9.911 | 153,420 | +0.01(+0.09%) |
May 12, 2010 | 9.885 | 9.946 | 9.858 | 9.902 | 376,986 | +0.05(+0.54%) |
May 11, 2010 | 9.885 | 9.911 | 9.791 | 9.850 | 302,695 | -0.05(-0.53%) |
May 10, 2010 | 9.797 | 9.929 | 9.753 | 9.902 | 414,240 | +0.18(+1.81%) |
May 07, 2010 | 9.955 | 9.955 | 9.683 | 9.727 | 623,606 | -0.21(-2.12%) |
May 06, 2010 | 10.30 | 10.37 | 9.252 | 9.937 | 403,068 | -0.46(-4.40%) |
May 05, 2010 | 10.29 | 10.39 | 10.21 | 10.39 | 327,145 | +0.06(+0.60%) |
May 04, 2010 | 10.45 | 10.46 | 10.23 | 10.33 | 481,529 | -0.10(-0.93%) |
May 03, 2010 | 10.37 | 10.44 | 10.31 | 10.43 | 217,483 | +0.12(+1.19%) |
Apr 30, 2010 | 10.46 | 10.47 | 10.27 | 10.31 | 598,059 | -0.12(-1.18%) |
Apr 29, 2010 | 10.62 | 10.72 | 10.39 | 10.43 | 1,022,694 | -0.11(-1.00%) |
Apr 28, 2010 | 10.41 | 10.66 | 10.30 | 10.53 | 1,148,705 | +0.25(+2.48%) |
Apr 27, 2010 | 10.51 | 10.61 | 10.27 | 10.28 | 212,253 | -0.29(-2.74%) |
Apr 26, 2010 | 10.58 | 10.63 | 10.53 | 10.57 | 201,512 | +0.02(+0.17%) |
Apr 23, 2010 | 10.50 | 10.55 | 10.42 | 10.55 | 152,551 | +0.10(+0.92%) |
Apr 22, 2010 | 10.25 | 10.46 | 10.25 | 10.46 | 270,089 | +0.10(+0.93%) |
Apr 21, 2010 | 10.30 | 10.38 | 10.29 | 10.36 | 137,450 | +0.04(+0.43%) |
Apr 20, 2010 | 10.21 | 10.32 | 10.14 | 10.32 | 155,016 | +0.11(+1.03%) |
Apr 19, 2010 | 10.14 | 10.21 | 10.13 | 10.21 | 223,234 | +0.01(+0.09%) |
Apr 16, 2010 | 10.17 | 10.24 | 10.10 | 10.20 | 402,136 | +0.04(+0.35%) |
Apr 15, 2010 | 10.15 | 10.22 | 10.11 | 10.17 | 384,543 | -0.02(-0.17%) |
Apr 14, 2010 | 10.19 | 10.21 | 10.16 | 10.18 | 528,487 | +0.02(+0.17%) |
Apr 13, 2010 | 10.17 | 10.20 | 10.14 | 10.17 | 247,423 | -0.03(-0.26%) |
Apr 12, 2010 | 10.24 | 10.29 | 10.17 | 10.19 | 309,695 | -0.09(-0.86%) |
Apr 09, 2010 | 10.22 | 10.29 | 10.14 | 10.28 | 389,546 | +0.06(+0.60%) |
Apr 08, 2010 | 10.24 | 10.24 | 10.19 | 10.22 | 477,503 | -0.04(-0.43%) |
Apr 07, 2010 | 10.26 | 10.30 | 10.24 | 10.26 | 194,476 | -0.03(-0.26%) |
Apr 06, 2010 | 10.28 | 10.32 | 10.24 | 10.29 | 622,037 | -0.01(-0.09%) |
Apr 05, 2010 | 10.35 | 10.35 | 10.27 | 10.30 | 179,732 | -0.03(-0.26%) |
Apr 01, 2010 | 10.39 | 10.32 | 10.32 | 10.32 | 278,385 | +0.00(+0.00%) |
Mar 31, 2010 | 10.32 | 10.42 | 10.27 | 10.32 | 246,280 | -0.03(-0.25%) |
Mar 30, 2010 | 10.39 | 10.43 | 10.33 | 10.35 | 217,914 | +0.01(+0.08%) |
Mar 29, 2010 | 10.35 | 10.39 | 10.14 | 10.34 | 688,493 | +0.25(+2.53%) |
Mar 26, 2010 | 10.20 | 10.20 | 9.964 | 10.09 | 162,952 | -0.08(-0.78%) |
Mar 25, 2010 | 10.33 | 10.35 | 10.16 | 10.17 | 419,124 | -0.17(-1.62%) |
Mar 24, 2010 | 10.24 | 10.35 | 10.22 | 10.33 | 204,297 | +0.02(+0.17%) |
Mar 23, 2010 | 10.13 | 10.32 | 10.01 | 10.32 | 228,305 | +0.17(+1.64%) |
Mar 22, 2010 | 10.10 | 10.23 | 10.02 | 10.15 | 539,572 | +0.03(+0.26%) |
Mar 19, 2010 | 10.34 | 10.34 | 10.06 | 10.12 | 899,336 | -0.15(-1.45%) |
Mar 18, 2010 | 10.76 | 10.76 | 10.24 | 10.27 | 923,400 | -0.54(-4.96%) |
Mar 17, 2010 | 10.75 | 10.90 | 10.75 | 10.81 | 107,309 | +0.04(+0.33%) |
Mar 16, 2010 | 10.69 | 10.77 | 10.64 | 10.77 | 162,752 | +0.08(+0.74%) |
Mar 15, 2010 | 10.68 | 10.72 | 10.68 | 10.69 | 92,399 | -0.06(-0.57%) |
Mar 12, 2010 | 10.88 | 10.88 | 10.69 | 10.75 | 143,897 | -0.08(-0.73%) |
Mar 11, 2010 | 10.76 | 10.83 | 10.75 | 10.83 | 63,238 | +0.04(+0.41%) |
Mar 10, 2010 | 10.75 | 10.81 | 10.74 | 10.79 | 155,597 | +0.04(+0.33%) |
Mar 09, 2010 | 10.65 | 10.75 | 10.63 | 10.75 | 124,251 | +0.08(+0.74%) |
Mar 08, 2010 | 10.63 | 10.75 | 10.63 | 10.68 | 139,706 | +0.01(+0.08%) |
Mar 05, 2010 | 10.62 | 10.72 | 10.55 | 10.67 | 230,575 | +0.07(+0.66%) |
Mar 04, 2010 | 10.54 | 10.62 | 10.54 | 10.60 | 128,442 | +0.04(+0.42%) |
Mar 03, 2010 | 10.55 | 10.62 | 10.52 | 10.55 | 124,891 | +0.01(+0.08%) |
Mar 02, 2010 | 10.50 | 10.55 | 10.50 | 10.54 | 302,407 | +0.03(+0.25%) |