Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.980 | 10.20 | 9.619 | 9.796 | 99,008 | -0.18(-1.84%) |
May 27, 2010 | 9.607 | 9.993 | 9.360 | 9.980 | 99,082 | +0.61(+6.55%) |
May 26, 2010 | 9.385 | 9.777 | 9.309 | 9.366 | 158,770 | +0.03(+0.27%) |
May 25, 2010 | 8.955 | 9.410 | 8.917 | 9.341 | 142,757 | +0.16(+1.79%) |
May 24, 2010 | 9.664 | 9.834 | 9.126 | 9.176 | 71,676 | -0.52(-5.35%) |
May 21, 2010 | 9.271 | 9.784 | 9.271 | 9.695 | 212,325 | +0.23(+2.41%) |
May 20, 2010 | 9.613 | 10.11 | 9.429 | 9.467 | 160,826 | -0.73(-7.14%) |
May 19, 2010 | 10.31 | 10.52 | 10.14 | 10.20 | 105,150 | -0.19(-1.83%) |
May 18, 2010 | 11.04 | 11.12 | 10.33 | 10.38 | 103,921 | -0.49(-4.48%) |
May 17, 2010 | 10.92 | 10.97 | 10.49 | 10.87 | 111,700 | +0.03(+0.29%) |
May 14, 2010 | 11.09 | 11.14 | 10.71 | 10.84 | 75,927 | -0.34(-3.06%) |
May 13, 2010 | 11.32 | 11.32 | 10.82 | 11.18 | 132,802 | -0.21(-1.83%) |
May 12, 2010 | 10.88 | 11.47 | 10.75 | 11.39 | 121,145 | +0.58(+5.32%) |
May 11, 2010 | 10.90 | 11.04 | 10.29 | 10.82 | 145,170 | +0.38(+3.64%) |
May 10, 2010 | 10.06 | 10.47 | 9.645 | 10.44 | 185,206 | +0.90(+9.42%) |
May 07, 2010 | 10.02 | 10.18 | 9.373 | 9.537 | 288,156 | -0.46(-4.56%) |
May 06, 2010 | 10.54 | 10.66 | 8.854 | 9.992 | 189,306 | -0.62(-5.84%) |
May 05, 2010 | 10.70 | 10.83 | 10.37 | 10.61 | 128,489 | -0.06(-0.59%) |
May 04, 2010 | 11.07 | 11.10 | 10.54 | 10.68 | 114,897 | -0.56(-5.01%) |
May 03, 2010 | 11.03 | 11.26 | 10.92 | 11.24 | 98,688 | +0.20(+1.83%) |
Apr 30, 2010 | 11.34 | 11.36 | 10.92 | 11.04 | 194,015 | -0.28(-2.51%) |
Apr 29, 2010 | 11.21 | 11.33 | 10.99 | 11.32 | 123,308 | +0.21(+1.88%) |
Apr 28, 2010 | 11.35 | 11.35 | 11.08 | 11.11 | 114,421 | -0.18(-1.57%) |
Apr 27, 2010 | 11.14 | 11.51 | 11.14 | 11.29 | 301,490 | +0.11(+1.02%) |
Apr 26, 2010 | 11.23 | 11.33 | 11.04 | 11.17 | 175,211 | -0.10(-0.90%) |
Apr 23, 2010 | 11.02 | 11.28 | 10.87 | 11.28 | 268,724 | +0.39(+3.60%) |
Apr 22, 2010 | 10.92 | 11.30 | 10.33 | 10.88 | 183,765 | +0.02(+0.17%) |
Apr 21, 2010 | 10.61 | 10.90 | 10.55 | 10.87 | 177,229 | +0.24(+2.26%) |
Apr 20, 2010 | 10.70 | 10.71 | 10.52 | 10.62 | 192,982 | -0.01(-0.12%) |
Apr 19, 2010 | 10.63 | 10.90 | 10.44 | 10.64 | 162,492 | -0.02(-0.18%) |
Apr 16, 2010 | 10.73 | 10.73 | 10.39 | 10.66 | 231,260 | -0.08(-0.77%) |
Apr 15, 2010 | 10.87 | 10.88 | 10.65 | 10.74 | 141,359 | -0.13(-1.22%) |
Apr 14, 2010 | 10.64 | 10.88 | 10.59 | 10.87 | 175,122 | +0.28(+2.63%) |
Apr 13, 2010 | 10.57 | 10.84 | 10.31 | 10.59 | 222,486 | -0.01(-0.12%) |
Apr 12, 2010 | 10.54 | 10.61 | 10.37 | 10.61 | 134,299 | +0.09(+0.90%) |
Apr 09, 2010 | 10.52 | 10.66 | 10.44 | 10.51 | 181,643 | -0.03(-0.30%) |
Apr 08, 2010 | 10.24 | 10.61 | 10.10 | 10.54 | 222,083 | +0.26(+2.52%) |
Apr 07, 2010 | 9.961 | 10.29 | 9.853 | 10.28 | 177,126 | +0.27(+2.65%) |
Apr 06, 2010 | 9.682 | 10.04 | 9.588 | 10.02 | 281,342 | +0.27(+2.79%) |
Apr 05, 2010 | 9.543 | 9.752 | 9.505 | 9.746 | 197,862 | +0.25(+2.60%) |
Apr 01, 2010 | 9.537 | 9.499 | 9.499 | 9.499 | 194,015 | +0.01(+0.13%) |
Mar 31, 2010 | 9.278 | 9.566 | 9.233 | 9.486 | 1,693,321 | +0.13(+1.35%) |
Mar 30, 2010 | 9.183 | 9.385 | 9.158 | 9.360 | 281,263 | +0.16(+1.79%) |
Mar 29, 2010 | 9.006 | 9.265 | 8.879 | 9.195 | 252,850 | +0.22(+2.39%) |
Mar 26, 2010 | 9.107 | 9.151 | 8.917 | 8.980 | 111,792 | -0.08(-0.84%) |
Mar 25, 2010 | 8.987 | 9.170 | 8.905 | 9.056 | 253,119 | +0.08(+0.92%) |
Mar 24, 2010 | 8.993 | 9.139 | 8.924 | 8.974 | 227,413 | -0.05(-0.56%) |
Mar 23, 2010 | 8.993 | 9.101 | 8.867 | 9.025 | 260,046 | +0.01(+0.07%) |
Mar 22, 2010 | 8.867 | 9.075 | 8.835 | 9.018 | 295,730 | +0.04(+0.49%) |
Mar 19, 2010 | 8.854 | 9.012 | 8.791 | 8.974 | 713,729 | +0.11(+1.21%) |
Mar 18, 2010 | 8.664 | 9.006 | 8.658 | 8.867 | 4,381,118 | -0.56(-5.97%) |
Mar 17, 2010 | 9.486 | 9.486 | 9.265 | 9.429 | 54,792 | -0.06(-0.67%) |
Mar 16, 2010 | 9.461 | 9.493 | 9.278 | 9.493 | 50,717 | +0.08(+0.87%) |
Mar 15, 2010 | 9.341 | 9.429 | 9.240 | 9.410 | 26,290 | +0.04(+0.47%) |
Mar 12, 2010 | 9.448 | 9.486 | 9.309 | 9.366 | 41,190 | -0.02(-0.20%) |
Mar 11, 2010 | 9.398 | 9.448 | 9.170 | 9.385 | 29,192 | -0.10(-1.07%) |
Mar 10, 2010 | 9.461 | 9.486 | 9.233 | 9.486 | 55,402 | +0.00(+0.00%) |
Mar 09, 2010 | 9.221 | 9.486 | 9.221 | 9.486 | 24,851 | +0.06(+0.67%) |
Mar 08, 2010 | 9.392 | 9.448 | 9.254 | 9.423 | 18,081 | +0.04(+0.40%) |
Mar 05, 2010 | 9.019 | 9.385 | 8.886 | 9.385 | 40,895 | +0.39(+4.28%) |
Mar 04, 2010 | 8.886 | 9.031 | 8.848 | 9.000 | 25,295 | +0.11(+1.21%) |
Mar 03, 2010 | 9.006 | 9.006 | 8.861 | 8.892 | 46,552 | -0.08(-0.92%) |
Mar 02, 2010 | 8.993 | 9.050 | 8.753 | 8.974 | 68,093 | -0.03(-0.28%) |