Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.662 | 9.761 | 9.449 | 9.715 | 154,669 | +0.05(+0.54%) |
May 27, 2010 | 9.666 | 9.666 | 9.459 | 9.662 | 141,280 | +0.26(+2.79%) |
May 26, 2010 | 9.282 | 9.593 | 9.282 | 9.400 | 140,746 | +0.16(+1.74%) |
May 25, 2010 | 9.249 | 9.252 | 8.921 | 9.239 | 240,889 | -0.10(-1.02%) |
May 24, 2010 | 8.941 | 9.426 | 8.895 | 9.335 | 101,297 | +0.36(+4.03%) |
May 21, 2010 | 8.750 | 9.272 | 8.557 | 8.973 | 224,960 | +0.11(+1.30%) |
May 20, 2010 | 9.008 | 9.380 | 8.754 | 8.858 | 397,659 | -0.56(-5.96%) |
May 19, 2010 | 9.712 | 9.712 | 8.954 | 9.420 | 349,843 | -0.34(-3.46%) |
May 18, 2010 | 10.13 | 10.17 | 9.515 | 9.757 | 271,859 | -0.21(-2.11%) |
May 17, 2010 | 10.02 | 10.17 | 9.784 | 9.967 | 101,724 | +0.08(+0.76%) |
May 14, 2010 | 10.21 | 10.37 | 9.784 | 9.892 | 269,286 | -0.13(-1.31%) |
May 13, 2010 | 10.15 | 10.23 | 10.01 | 10.02 | 120,581 | -0.21(-2.08%) |
May 12, 2010 | 10.18 | 10.34 | 10.11 | 10.24 | 157,266 | +0.09(+0.91%) |
May 11, 2010 | 10.20 | 10.33 | 9.525 | 10.14 | 331,324 | +0.35(+3.62%) |
May 10, 2010 | 10.00 | 10.06 | 9.603 | 9.790 | 353,695 | +0.28(+2.90%) |
May 07, 2010 | 9.597 | 9.767 | 8.747 | 9.515 | 407,610 | +0.00(+0.00%) |
May 06, 2010 | 9.869 | 9.897 | 8.370 | 9.515 | 642,175 | -0.35(-3.59%) |
May 05, 2010 | 10.01 | 10.12 | 9.669 | 9.869 | 332,890 | -0.32(-3.15%) |
May 04, 2010 | 10.38 | 10.40 | 10.05 | 10.19 | 331,570 | -0.19(-1.85%) |
May 03, 2010 | 10.41 | 10.43 | 10.27 | 10.38 | 374,298 | +0.00(+0.03%) |
Apr 30, 2010 | 10.38 | 10.41 | 10.35 | 10.38 | 218,393 | -0.02(-0.15%) |
Apr 29, 2010 | 10.37 | 10.40 | 10.30 | 10.40 | 185,018 | +0.12(+1.19%) |
Apr 28, 2010 | 10.31 | 10.35 | 10.23 | 10.27 | 223,375 | +0.03(+0.31%) |
Apr 27, 2010 | 10.40 | 10.40 | 10.21 | 10.24 | 173,141 | -0.15(-1.48%) |
Apr 26, 2010 | 10.37 | 10.40 | 10.25 | 10.40 | 259,048 | +0.02(+0.22%) |
Apr 23, 2010 | 10.28 | 10.37 | 10.18 | 10.37 | 275,083 | +0.09(+0.87%) |
Apr 22, 2010 | 10.25 | 10.33 | 10.09 | 10.28 | 201,219 | +0.02(+0.16%) |
Apr 21, 2010 | 10.18 | 10.30 | 10.14 | 10.27 | 300,926 | +0.18(+1.75%) |
Apr 20, 2010 | 9.880 | 10.27 | 9.880 | 10.09 | 152,030 | +0.21(+2.14%) |
Apr 19, 2010 | 9.931 | 9.963 | 9.797 | 9.880 | 68,991 | -0.02(-0.19%) |
Apr 16, 2010 | 9.909 | 9.909 | 9.752 | 9.899 | 108,878 | -0.01(-0.10%) |
Apr 15, 2010 | 9.838 | 9.995 | 9.813 | 9.909 | 110,551 | +0.12(+1.18%) |
Apr 14, 2010 | 9.883 | 9.883 | 9.771 | 9.793 | 148,187 | -0.02(-0.16%) |
Apr 13, 2010 | 9.867 | 9.867 | 9.771 | 9.809 | 179,465 | -0.04(-0.46%) |
Apr 12, 2010 | 9.829 | 9.880 | 9.752 | 9.854 | 131,131 | +0.06(+0.65%) |
Apr 09, 2010 | 9.771 | 9.803 | 9.739 | 9.790 | 146,964 | +0.07(+0.73%) |
Apr 08, 2010 | 9.720 | 9.761 | 9.693 | 9.720 | 114,647 | -0.00(-0.00%) |
Apr 07, 2010 | 9.716 | 9.736 | 9.675 | 9.720 | 115,605 | -0.01(-0.13%) |
Apr 06, 2010 | 9.627 | 9.739 | 9.627 | 9.732 | 146,102 | +0.06(+0.66%) |
Apr 05, 2010 | 9.822 | 9.822 | 9.614 | 9.668 | 204,044 | -0.04(-0.40%) |
Apr 01, 2010 | 9.934 | 9.707 | 9.707 | 9.707 | 234,426 | -0.25(-2.54%) |
Mar 31, 2010 | 9.902 | 9.995 | 9.873 | 9.960 | 114,175 | -0.04(-0.35%) |
Mar 30, 2010 | 9.835 | 10.01 | 9.835 | 9.995 | 143,923 | +0.15(+1.53%) |
Mar 29, 2010 | 9.803 | 9.931 | 9.649 | 9.845 | 132,533 | +0.20(+2.09%) |
Mar 26, 2010 | 9.726 | 9.755 | 9.569 | 9.643 | 235,802 | -0.13(-1.34%) |
Mar 25, 2010 | 9.800 | 9.834 | 9.659 | 9.774 | 115,895 | +0.03(+0.33%) |
Mar 24, 2010 | 9.691 | 9.824 | 9.627 | 9.742 | 168,196 | +0.04(+0.36%) |
Mar 23, 2010 | 9.995 | 10.04 | 9.707 | 9.707 | 176,128 | -0.29(-2.88%) |
Mar 22, 2010 | 9.851 | 10.00 | 9.672 | 9.995 | 230,645 | +0.14(+1.46%) |
Mar 19, 2010 | 10.09 | 10.13 | 9.694 | 9.851 | 255,608 | -0.25(-2.44%) |
Mar 18, 2010 | 10.08 | 10.15 | 10.08 | 10.10 | 73,914 | -0.02(-0.16%) |
Mar 17, 2010 | 10.06 | 10.16 | 10.05 | 10.11 | 97,185 | +0.04(+0.45%) |
Mar 16, 2010 | 10.06 | 10.15 | 10.04 | 10.07 | 150,223 | -0.08(-0.76%) |
Mar 15, 2010 | 10.06 | 10.16 | 10.04 | 10.15 | 127,763 | +0.04(+0.38%) |
Mar 12, 2010 | 10.16 | 10.16 | 10.03 | 10.11 | 110,067 | +0.02(+0.16%) |
Mar 11, 2010 | 10.09 | 10.15 | 10.06 | 10.09 | 112,608 | +0.04(+0.38%) |
Mar 10, 2010 | 10.07 | 10.19 | 9.941 | 10.05 | 302,153 | -0.04(-0.38%) |
Mar 09, 2010 | 10.20 | 10.28 | 10.09 | 10.09 | 177,979 | -0.14(-1.41%) |
Mar 08, 2010 | 10.16 | 10.25 | 10.05 | 10.24 | 174,617 | +0.03(+0.31%) |
Mar 05, 2010 | 10.25 | 10.25 | 10.06 | 10.20 | 270,829 | -0.06(-0.56%) |
Mar 04, 2010 | 10.24 | 10.30 | 10.11 | 10.26 | 130,214 | +0.04(+0.38%) |
Mar 03, 2010 | 10.15 | 10.25 | 10.14 | 10.22 | 211,267 | +0.06(+0.62%) |
Mar 02, 2010 | 10.06 | 10.17 | 10.03 | 10.16 | 140,986 | +0.08(+0.78%) |