Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.470 | 9.510 | 9.200 | 9.240 | 85,375 | -0.23(-2.43%) |
May 27, 2010 | 9.250 | 9.500 | 9.210 | 9.470 | 84,010 | +0.41(+4.53%) |
May 26, 2010 | 8.860 | 9.260 | 8.860 | 9.060 | 126,415 | +0.23(+2.60%) |
May 25, 2010 | 8.760 | 8.860 | 8.590 | 8.830 | 95,029 | -0.10(-1.12%) |
May 24, 2010 | 9.220 | 9.280 | 8.910 | 8.930 | 108,224 | -0.33(-3.56%) |
May 21, 2010 | 9.250 | 9.550 | 9.110 | 9.260 | 141,127 | -0.01(-0.11%) |
May 20, 2010 | 9.370 | 9.510 | 9.170 | 9.270 | 143,619 | -0.35(-3.64%) |
May 19, 2010 | 9.720 | 9.720 | 9.435 | 9.620 | 86,596 | -0.09(-0.93%) |
May 18, 2010 | 10.03 | 10.03 | 9.620 | 9.710 | 56,714 | -0.22(-2.22%) |
May 17, 2010 | 9.710 | 9.940 | 9.410 | 9.930 | 164,544 | +0.32(+3.33%) |
May 14, 2010 | 9.540 | 9.660 | 9.400 | 9.610 | 129,986 | -0.05(-0.52%) |
May 13, 2010 | 9.960 | 9.960 | 9.450 | 9.660 | 136,145 | -0.29(-2.91%) |
May 12, 2010 | 9.630 | 10.06 | 9.600 | 9.950 | 123,159 | +0.33(+3.43%) |
May 11, 2010 | 9.670 | 9.720 | 9.260 | 9.620 | 122,931 | +0.23(+2.45%) |
May 10, 2010 | 9.280 | 9.950 | 8.780 | 9.390 | 436,699 | -0.11(-1.16%) |
May 07, 2010 | 9.660 | 10.05 | 9.380 | 9.500 | 211,827 | -0.26(-2.66%) |
May 06, 2010 | 10.20 | 10.52 | 9.520 | 9.760 | 190,253 | -0.44(-4.31%) |
May 05, 2010 | 10.63 | 10.74 | 10.20 | 10.20 | 99,803 | -0.45(-4.23%) |
May 04, 2010 | 10.87 | 10.96 | 10.61 | 10.65 | 73,401 | -0.37(-3.36%) |
May 03, 2010 | 10.75 | 11.04 | 10.75 | 11.02 | 60,200 | +0.31(+2.89%) |
Apr 30, 2010 | 11.26 | 11.26 | 10.71 | 10.71 | 134,801 | -0.52(-4.63%) |
Apr 29, 2010 | 10.85 | 11.25 | 10.74 | 11.23 | 69,151 | +0.43(+3.98%) |
Apr 28, 2010 | 10.73 | 11.05 | 10.65 | 10.80 | 55,253 | +0.15(+1.41%) |
Apr 27, 2010 | 10.93 | 11.05 | 10.62 | 10.65 | 70,814 | -0.34(-3.09%) |
Apr 26, 2010 | 11.17 | 11.27 | 10.98 | 10.99 | 71,060 | -0.16(-1.43%) |
Apr 23, 2010 | 11.22 | 11.39 | 10.99 | 11.15 | 90,951 | +0.01(+0.09%) |
Apr 22, 2010 | 10.97 | 11.35 | 10.67 | 11.14 | 257,530 | +0.05(+0.45%) |
Apr 21, 2010 | 11.32 | 11.47 | 11.03 | 11.09 | 73,726 | -0.25(-2.20%) |
Apr 20, 2010 | 11.08 | 11.34 | 11.04 | 11.34 | 67,802 | +0.27(+2.44%) |
Apr 19, 2010 | 10.98 | 11.10 | 10.67 | 11.07 | 108,365 | +0.03(+0.27%) |
Apr 16, 2010 | 10.96 | 11.20 | 10.80 | 11.04 | 94,530 | +0.09(+0.82%) |
Apr 15, 2010 | 10.79 | 11.02 | 10.79 | 10.95 | 33,733 | +0.12(+1.11%) |
Apr 14, 2010 | 10.45 | 10.88 | 10.45 | 10.83 | 59,027 | +0.44(+4.23%) |
Apr 13, 2010 | 10.50 | 10.50 | 10.23 | 10.39 | 75,074 | -0.10(-0.95%) |
Apr 12, 2010 | 10.63 | 10.85 | 10.42 | 10.49 | 82,543 | -0.09(-0.85%) |
Apr 09, 2010 | 10.96 | 11.00 | 10.51 | 10.58 | 54,168 | -0.41(-3.73%) |
Apr 08, 2010 | 11.10 | 11.11 | 10.86 | 10.99 | 59,960 | -0.12(-1.08%) |
Apr 07, 2010 | 11.00 | 11.28 | 10.99 | 11.11 | 69,684 | +0.08(+0.73%) |
Apr 06, 2010 | 10.79 | 11.10 | 10.72 | 11.03 | 60,153 | +0.17(+1.57%) |
Apr 05, 2010 | 10.59 | 10.89 | 10.54 | 10.86 | 85,789 | +0.32(+3.04%) |
Apr 01, 2010 | 10.65 | 10.54 | 10.54 | 10.54 | 70,100 | -0.10(-0.94%) |
Mar 31, 2010 | 10.97 | 11.09 | 10.62 | 10.64 | 126,916 | -0.40(-3.62%) |
Mar 30, 2010 | 10.98 | 11.29 | 10.96 | 11.04 | 49,478 | +0.04(+0.36%) |
Mar 29, 2010 | 11.14 | 11.22 | 10.97 | 11.00 | 77,332 | -0.08(-0.72%) |
Mar 26, 2010 | 11.14 | 11.19 | 10.87 | 11.08 | 39,334 | +0.00(+0.00%) |
Mar 25, 2010 | 11.16 | 11.39 | 11.05 | 11.08 | 51,590 | +0.01(+0.09%) |
Mar 24, 2010 | 11.23 | 11.29 | 11.04 | 11.07 | 84,625 | -0.17(-1.51%) |
Mar 23, 2010 | 11.25 | 11.39 | 11.14 | 11.24 | 101,963 | -0.01(-0.09%) |
Mar 22, 2010 | 11.23 | 11.53 | 11.13 | 11.25 | 100,304 | -0.03(-0.27%) |
Mar 19, 2010 | 11.79 | 11.79 | 11.13 | 11.28 | 120,472 | -0.45(-3.84%) |
Mar 18, 2010 | 11.75 | 11.94 | 11.61 | 11.73 | 40,288 | -0.08(-0.68%) |
Mar 17, 2010 | 11.62 | 11.88 | 11.28 | 11.81 | 83,271 | +0.24(+2.07%) |
Mar 16, 2010 | 11.52 | 11.68 | 11.34 | 11.57 | 73,649 | -0.17(-1.45%) |
Mar 15, 2010 | 11.64 | 11.98 | 11.56 | 11.74 | 74,139 | -0.07(-0.59%) |
Mar 12, 2010 | 12.06 | 12.10 | 11.61 | 11.81 | 104,446 | -0.24(-1.99%) |
Mar 11, 2010 | 12.27 | 12.29 | 11.89 | 12.05 | 125,499 | -0.25(-2.03%) |
Mar 10, 2010 | 11.08 | 12.32 | 11.05 | 12.30 | 399,875 | +1.30(+11.82%) |
Mar 09, 2010 | 10.97 | 11.19 | 10.86 | 11.00 | 209,638 | -0.04(-0.36%) |
Mar 08, 2010 | 11.06 | 11.11 | 10.93 | 11.04 | 89,364 | -0.06(-0.54%) |
Mar 05, 2010 | 10.94 | 11.12 | 10.90 | 11.10 | 86,132 | +0.18(+1.65%) |
Mar 04, 2010 | 11.08 | 11.13 | 10.80 | 10.92 | 141,230 | -0.11(-1.00%) |
Mar 03, 2010 | 10.76 | 11.12 | 10.49 | 11.03 | 136,218 | +0.29(+2.70%) |
Mar 02, 2010 | 10.53 | 10.75 | 10.22 | 10.74 | 75,282 | +0.24(+2.29%) |