Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.610 | 8.900 | 8.550 | 8.630 | 37,387 | +0.02(+0.23%) |
May 27, 2010 | 8.500 | 8.740 | 8.500 | 8.610 | 41,866 | +0.35(+4.24%) |
May 26, 2010 | 8.480 | 8.550 | 8.200 | 8.260 | 166,124 | -0.30(-3.50%) |
May 25, 2010 | 8.230 | 8.560 | 8.230 | 8.560 | 82,227 | +0.10(+1.18%) |
May 24, 2010 | 8.520 | 8.600 | 8.390 | 8.460 | 312,595 | -0.11(-1.28%) |
May 21, 2010 | 8.390 | 8.650 | 8.390 | 8.570 | 87,345 | +0.10(+1.18%) |
May 20, 2010 | 8.400 | 8.680 | 8.400 | 8.470 | 93,673 | -0.36(-4.08%) |
May 19, 2010 | 8.720 | 8.900 | 8.700 | 8.830 | 34,154 | -0.01(-0.11%) |
May 18, 2010 | 8.950 | 9.120 | 8.780 | 8.840 | 69,063 | +0.04(+0.45%) |
May 17, 2010 | 8.900 | 8.970 | 8.750 | 8.800 | 45,099 | -0.25(-2.76%) |
May 14, 2010 | 9.210 | 9.210 | 8.910 | 9.050 | 29,547 | -0.47(-4.94%) |
May 13, 2010 | 9.500 | 9.650 | 9.470 | 9.520 | 60,948 | -0.20(-2.06%) |
May 12, 2010 | 9.710 | 9.810 | 9.650 | 9.720 | 42,992 | +0.07(+0.73%) |
May 11, 2010 | 9.780 | 9.840 | 9.650 | 9.650 | 54,397 | -0.25(-2.53%) |
May 10, 2010 | 9.770 | 9.900 | 9.740 | 9.900 | 193,623 | +0.39(+4.10%) |
May 07, 2010 | 9.670 | 9.700 | 9.250 | 9.510 | 71,643 | -0.20(-2.06%) |
May 06, 2010 | 10.10 | 10.17 | 9.230 | 9.710 | 27,950 | -0.60(-5.82%) |
May 05, 2010 | 10.32 | 10.45 | 10.20 | 10.31 | 30,965 | -0.22(-2.09%) |
May 04, 2010 | 10.55 | 10.65 | 10.51 | 10.53 | 11,754 | -0.21(-1.96%) |
May 03, 2010 | 10.74 | 10.81 | 10.73 | 10.74 | 11,906 | +0.03(+0.28%) |
Apr 30, 2010 | 10.64 | 10.74 | 10.64 | 10.71 | 9,804 | +0.26(+2.49%) |
Apr 29, 2010 | 10.38 | 10.48 | 10.32 | 10.45 | 12,849 | -0.07(-0.67%) |
Apr 28, 2010 | 10.44 | 10.59 | 10.38 | 10.52 | 18,961 | +0.12(+1.15%) |
Apr 27, 2010 | 10.62 | 10.74 | 10.34 | 10.40 | 28,217 | -0.36(-3.35%) |
Apr 26, 2010 | 10.71 | 10.79 | 10.67 | 10.76 | 17,304 | -0.05(-0.46%) |
Apr 23, 2010 | 10.73 | 10.89 | 10.72 | 10.81 | 12,102 | -0.05(-0.46%) |
Apr 22, 2010 | 10.81 | 10.88 | 10.77 | 10.86 | 10,496 | -0.23(-2.07%) |
Apr 21, 2010 | 11.07 | 11.12 | 11.00 | 11.09 | 13,240 | -0.15(-1.33%) |
Apr 20, 2010 | 11.25 | 11.26 | 11.15 | 11.24 | 9,056 | +0.07(+0.63%) |
Apr 19, 2010 | 11.05 | 11.17 | 11.02 | 11.17 | 12,703 | -0.04(-0.36%) |
Apr 16, 2010 | 11.27 | 11.35 | 11.10 | 11.21 | 14,991 | +0.01(+0.09%) |
Apr 15, 2010 | 11.25 | 11.30 | 11.15 | 11.20 | 18,207 | -0.14(-1.23%) |
Apr 14, 2010 | 11.33 | 11.45 | 11.30 | 11.34 | 16,808 | +0.10(+0.89%) |
Apr 13, 2010 | 11.31 | 11.31 | 11.19 | 11.24 | 14,732 | -0.06(-0.53%) |
Apr 12, 2010 | 11.28 | 11.38 | 11.25 | 11.30 | 10,936 | +0.09(+0.80%) |
Apr 09, 2010 | 10.99 | 11.21 | 10.99 | 11.21 | 19,761 | +0.46(+4.28%) |
Apr 08, 2010 | 10.70 | 10.80 | 10.67 | 10.75 | 17,625 | -0.05(-0.46%) |
Apr 07, 2010 | 10.94 | 10.94 | 10.78 | 10.80 | 11,974 | -0.23(-2.09%) |
Apr 06, 2010 | 10.99 | 11.06 | 10.91 | 11.03 | 23,525 | +0.01(+0.09%) |
Apr 05, 2010 | 10.90 | 11.15 | 10.90 | 11.02 | 17,691 | +0.01(+0.09%) |
Apr 01, 2010 | 11.01 | 11.01 | 11.01 | 0 | +0.08(+0.73%) | |
Mar 31, 2010 | 10.81 | 10.99 | 10.81 | 10.93 | 26,897 | -0.05(-0.46%) |
Mar 30, 2010 | 10.96 | 11.01 | 10.85 | 10.98 | 15,096 | +0.11(+1.01%) |
Mar 29, 2010 | 10.70 | 10.92 | 10.70 | 10.87 | 22,444 | +0.47(+4.52%) |
Mar 26, 2010 | 10.41 | 10.46 | 10.16 | 10.40 | 15,596 | +0.11(+1.07%) |
Mar 25, 2010 | 10.33 | 10.42 | 10.20 | 10.29 | 45,905 | -0.01(-0.10%) |
Mar 24, 2010 | 10.23 | 10.34 | 10.22 | 10.30 | 33,386 | -0.17(-1.62%) |
Mar 23, 2010 | 10.30 | 10.48 | 10.30 | 10.47 | 185,427 | +0.12(+1.16%) |
Mar 22, 2010 | 10.20 | 10.42 | 10.20 | 10.35 | 12,945 | +0.10(+0.98%) |
Mar 19, 2010 | 10.33 | 10.39 | 10.12 | 10.25 | 84,512 | -0.07(-0.68%) |
Mar 18, 2010 | 10.28 | 10.33 | 10.19 | 10.32 | 16,887 | -0.02(-0.19%) |
Mar 17, 2010 | 10.32 | 10.44 | 10.30 | 10.34 | 20,985 | -0.06(-0.58%) |
Mar 16, 2010 | 10.25 | 10.45 | 10.24 | 10.40 | 12,365 | +0.11(+1.07%) |
Mar 15, 2010 | 10.25 | 10.33 | 10.23 | 10.29 | 85,921 | -0.14(-1.34%) |
Mar 12, 2010 | 10.39 | 10.43 | 10.33 | 10.43 | 11,192 | -0.11(-1.04%) |
Mar 11, 2010 | 10.36 | 10.54 | 10.35 | 10.54 | 15,322 | +0.06(+0.57%) |
Mar 10, 2010 | 10.35 | 10.50 | 10.35 | 10.48 | 6,523 | +0.07(+0.67%) |
Mar 09, 2010 | 10.43 | 10.50 | 10.37 | 10.41 | 7,738 | +0.08(+0.77%) |
Mar 08, 2010 | 10.30 | 10.39 | 10.25 | 10.33 | 4,808 | +0.00(+0.00%) |
Mar 05, 2010 | 10.20 | 10.38 | 10.18 | 10.33 | 116,125 | +0.11(+1.08%) |
Mar 04, 2010 | 10.30 | 10.30 | 10.05 | 10.22 | 24,783 | -0.14(-1.35%) |
Mar 03, 2010 | 10.21 | 10.41 | 10.21 | 10.36 | 13,237 | +0.15(+1.47%) |
Mar 02, 2010 | 10.10 | 10.25 | 10.05 | 10.21 | 16,466 | +0.14(+1.39%) |