Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.690 | 9.680 | 9.380 | 9.460 | 189,509 | -0.23(-2.37%) |
May 27, 2010 | 9.400 | 9.700 | 9.400 | 9.690 | 208,106 | +0.57(+6.25%) |
May 26, 2010 | 9.160 | 9.530 | 8.960 | 9.120 | 394,842 | +0.02(+0.22%) |
May 25, 2010 | 8.700 | 9.170 | 8.680 | 9.100 | 250,131 | +0.11(+1.22%) |
May 24, 2010 | 9.260 | 9.360 | 8.900 | 8.990 | 245,924 | -0.25(-2.71%) |
May 21, 2010 | 8.710 | 9.342 | 8.710 | 9.240 | 483,372 | +0.35(+3.88%) |
May 20, 2010 | 9.040 | 9.310 | 8.880 | 8.895 | 429,566 | -0.64(-6.76%) |
May 19, 2010 | 9.920 | 9.920 | 9.490 | 9.540 | 336,386 | -0.40(-4.02%) |
May 18, 2010 | 10.16 | 10.43 | 9.840 | 9.940 | 200,180 | -0.06(-0.60%) |
May 17, 2010 | 9.810 | 10.08 | 9.460 | 10.00 | 449,084 | +0.29(+2.99%) |
May 14, 2010 | 9.670 | 9.820 | 9.560 | 9.710 | 221,244 | -0.03(-0.31%) |
May 13, 2010 | 9.600 | 9.790 | 9.600 | 9.740 | 223,563 | +0.08(+0.83%) |
May 12, 2010 | 9.410 | 9.740 | 9.190 | 9.660 | 213,531 | +0.25(+2.66%) |
May 11, 2010 | 9.450 | 9.560 | 9.000 | 9.410 | 238,508 | +0.04(+0.43%) |
May 10, 2010 | 9.300 | 9.480 | 9.000 | 9.370 | 388,501 | +0.56(+6.36%) |
May 07, 2010 | 9.550 | 9.810 | 8.810 | 8.810 | 462,214 | -0.75(-7.85%) |
May 06, 2010 | 9.960 | 10.17 | 9.220 | 9.560 | 325,246 | -0.48(-4.78%) |
May 05, 2010 | 9.960 | 10.13 | 9.770 | 10.04 | 239,973 | -0.08(-0.79%) |
May 04, 2010 | 10.68 | 10.68 | 9.990 | 10.12 | 250,143 | -0.72(-6.64%) |
May 03, 2010 | 10.42 | 10.87 | 10.02 | 10.84 | 247,919 | +0.50(+4.84%) |
Apr 30, 2010 | 10.97 | 10.99 | 10.33 | 10.34 | 253,947 | -0.66(-6.00%) |
Apr 29, 2010 | 10.85 | 11.10 | 10.65 | 11.00 | 184,979 | +0.24(+2.23%) |
Apr 28, 2010 | 10.67 | 10.91 | 10.48 | 10.76 | 117,284 | +0.14(+1.32%) |
Apr 27, 2010 | 10.74 | 10.96 | 10.62 | 10.62 | 133,345 | -0.17(-1.58%) |
Apr 26, 2010 | 10.90 | 10.99 | 10.38 | 10.79 | 125,464 | -0.16(-1.46%) |
Apr 23, 2010 | 10.69 | 10.96 | 10.51 | 10.95 | 128,598 | +0.29(+2.72%) |
Apr 22, 2010 | 10.41 | 10.73 | 10.30 | 10.66 | 117,386 | +0.15(+1.43%) |
Apr 21, 2010 | 10.52 | 10.56 | 10.38 | 10.51 | 161,276 | -0.03(-0.28%) |
Apr 20, 2010 | 10.14 | 10.54 | 10.07 | 10.54 | 134,676 | +0.48(+4.77%) |
Apr 19, 2010 | 9.960 | 10.18 | 9.800 | 10.06 | 452,637 | +0.08(+0.80%) |
Apr 16, 2010 | 9.980 | 10.38 | 9.920 | 9.980 | 667,301 | -0.01(-0.10%) |
Apr 15, 2010 | 9.760 | 10.16 | 9.720 | 9.990 | 284,379 | +0.25(+2.57%) |
Apr 14, 2010 | 9.500 | 9.820 | 9.410 | 9.740 | 162,871 | +0.33(+3.51%) |
Apr 13, 2010 | 9.380 | 9.440 | 9.300 | 9.410 | 416,469 | +0.03(+0.32%) |
Apr 12, 2010 | 9.420 | 9.420 | 9.290 | 9.380 | 185,630 | -0.02(-0.21%) |
Apr 09, 2010 | 9.390 | 9.480 | 9.350 | 9.400 | 156,858 | +0.01(+0.11%) |
Apr 08, 2010 | 9.420 | 9.440 | 9.220 | 9.390 | 125,975 | -0.04(-0.42%) |
Apr 07, 2010 | 9.350 | 9.510 | 9.340 | 9.430 | 175,002 | +0.08(+0.86%) |
Apr 06, 2010 | 9.250 | 9.450 | 9.250 | 9.350 | 156,523 | +0.01(+0.11%) |
Apr 05, 2010 | 9.270 | 9.340 | 9.200 | 9.340 | 104,900 | +0.14(+1.52%) |
Apr 01, 2010 | 9.190 | 9.200 | 9.200 | 9.200 | 162,100 | +0.04(+0.44%) |
Mar 31, 2010 | 9.290 | 9.500 | 9.160 | 9.160 | 281,198 | -0.20(-2.14%) |
Mar 30, 2010 | 9.530 | 9.540 | 9.295 | 9.360 | 219,457 | -0.15(-1.58%) |
Mar 29, 2010 | 9.390 | 9.540 | 9.320 | 9.510 | 223,861 | +0.14(+1.49%) |
Mar 26, 2010 | 9.850 | 9.850 | 9.320 | 9.370 | 204,443 | -0.41(-4.19%) |
Mar 25, 2010 | 10.06 | 10.17 | 9.760 | 9.780 | 186,511 | -0.23(-2.30%) |
Mar 24, 2010 | 10.41 | 10.48 | 10.00 | 10.01 | 156,650 | -0.40(-3.84%) |
Mar 23, 2010 | 10.37 | 10.54 | 10.11 | 10.41 | 270,926 | +0.06(+0.58%) |
Mar 22, 2010 | 9.920 | 10.38 | 9.920 | 10.35 | 186,650 | +0.33(+3.29%) |
Mar 19, 2010 | 10.31 | 10.32 | 9.810 | 10.02 | 891,934 | -0.23(-2.24%) |
Mar 18, 2010 | 10.15 | 10.41 | 10.01 | 10.25 | 118,426 | +0.05(+0.49%) |
Mar 17, 2010 | 9.900 | 10.56 | 9.840 | 10.20 | 269,626 | +0.29(+2.93%) |
Mar 16, 2010 | 9.940 | 9.940 | 9.730 | 9.910 | 138,097 | -0.02(-0.20%) |
Mar 15, 2010 | 9.860 | 9.950 | 9.710 | 9.930 | 155,507 | +0.15(+1.53%) |
Mar 12, 2010 | 9.950 | 10.00 | 9.590 | 9.780 | 201,448 | -0.16(-1.61%) |
Mar 11, 2010 | 9.970 | 10.04 | 9.815 | 9.940 | 180,040 | -0.13(-1.29%) |
Mar 10, 2010 | 10.09 | 10.19 | 9.855 | 10.07 | 223,654 | -0.05(-0.49%) |
Mar 09, 2010 | 9.900 | 10.15 | 9.880 | 10.12 | 213,258 | +0.17(+1.71%) |
Mar 08, 2010 | 10.07 | 10.10 | 9.895 | 9.950 | 171,333 | -0.09(-0.90%) |
Mar 05, 2010 | 10.00 | 10.07 | 9.920 | 10.04 | 175,536 | +0.07(+0.70%) |
Mar 04, 2010 | 9.960 | 9.995 | 9.530 | 9.970 | 106,964 | +0.03(+0.30%) |
Mar 03, 2010 | 9.970 | 10.08 | 9.840 | 9.940 | 207,484 | +0.00(+0.00%) |
Mar 02, 2010 | 10.02 | 10.18 | 9.870 | 9.940 | 261,634 | -0.08(-0.80%) |