Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.512 | 9.632 | 9.348 | 9.512 | 245,848 | +0.00(+0.00%) |
May 27, 2010 | 9.115 | 9.546 | 9.054 | 9.512 | 284,520 | +0.60(+6.78%) |
May 26, 2010 | 8.907 | 9.279 | 8.873 | 8.907 | 1,624 | -0.15(-1.62%) |
May 25, 2010 | 8.951 | 9.089 | 8.788 | 9.054 | 151,389 | -0.07(-0.75%) |
May 24, 2010 | 9.329 | 9.415 | 9.097 | 9.123 | 135,264 | -0.24(-2.57%) |
May 21, 2010 | 9.217 | 9.535 | 9.140 | 9.363 | 400,549 | +0.05(+0.55%) |
May 20, 2010 | 9.372 | 9.587 | 9.269 | 9.312 | 402,632 | -0.34(-3.47%) |
May 19, 2010 | 9.844 | 9.948 | 9.544 | 9.647 | 254,414 | -0.26(-2.60%) |
May 18, 2010 | 10.37 | 10.44 | 9.862 | 9.905 | 219,323 | -0.31(-3.03%) |
May 17, 2010 | 9.948 | 10.24 | 9.759 | 10.21 | 365,966 | +0.35(+3.57%) |
May 14, 2010 | 9.862 | 9.991 | 9.587 | 9.862 | 375,976 | -0.18(-1.80%) |
May 13, 2010 | 10.20 | 10.33 | 9.870 | 10.04 | 206,160 | -0.23(-2.26%) |
May 12, 2010 | 9.647 | 10.34 | 9.552 | 10.27 | 353,212 | +0.64(+6.69%) |
May 11, 2010 | 9.767 | 9.810 | 9.535 | 9.630 | 548,202 | +0.09(+0.99%) |
May 10, 2010 | 9.621 | 9.630 | 9.449 | 9.535 | 500,659 | +0.15(+1.56%) |
May 07, 2010 | 9.613 | 9.930 | 9.329 | 9.389 | 767,959 | -0.32(-3.27%) |
May 06, 2010 | 10.18 | 10.26 | 9.570 | 9.707 | 862,923 | -0.93(-8.72%) |
May 05, 2010 | 10.19 | 10.63 | 10.16 | 10.63 | 1,429,239 | -1.56(-12.82%) |
May 04, 2010 | 12.16 | 12.35 | 11.98 | 12.20 | 518,437 | -0.15(-1.25%) |
May 03, 2010 | 12.21 | 12.38 | 12.06 | 12.35 | 210,218 | +0.26(+2.13%) |
Apr 30, 2010 | 12.40 | 12.46 | 12.09 | 12.10 | 410,684 | -0.34(-2.76%) |
Apr 29, 2010 | 12.21 | 12.44 | 12.09 | 12.44 | 195,403 | +0.34(+2.84%) |
Apr 28, 2010 | 12.04 | 12.16 | 11.94 | 12.10 | 197,551 | +0.10(+0.86%) |
Apr 27, 2010 | 11.94 | 12.28 | 11.85 | 11.99 | 344,544 | +0.03(+0.29%) |
Apr 26, 2010 | 11.96 | 11.99 | 11.79 | 11.96 | 293,696 | +0.02(+0.14%) |
Apr 23, 2010 | 11.48 | 11.96 | 11.47 | 11.94 | 235,784 | +0.46(+4.04%) |
Apr 22, 2010 | 11.27 | 11.51 | 11.27 | 11.48 | 243,062 | +0.07(+0.60%) |
Apr 21, 2010 | 11.37 | 11.43 | 11.24 | 11.41 | 139,441 | +0.03(+0.23%) |
Apr 20, 2010 | 11.15 | 11.42 | 11.15 | 11.38 | 165,805 | +0.21(+1.84%) |
Apr 19, 2010 | 11.16 | 11.30 | 11.00 | 11.18 | 182,393 | -0.06(-0.53%) |
Apr 16, 2010 | 11.24 | 11.30 | 11.07 | 11.24 | 200,922 | +0.02(+0.15%) |
Apr 15, 2010 | 11.07 | 11.24 | 11.06 | 11.22 | 494,562 | +0.09(+0.85%) |
Apr 14, 2010 | 11.06 | 11.15 | 11.00 | 11.12 | 214,006 | +0.09(+0.86%) |
Apr 13, 2010 | 11.09 | 11.13 | 11.00 | 11.03 | 221,710 | -0.12(-1.08%) |
Apr 12, 2010 | 11.09 | 11.21 | 11.06 | 11.15 | 230,529 | +0.04(+0.39%) |
Apr 09, 2010 | 11.07 | 11.18 | 11.07 | 11.11 | 87,637 | +0.02(+0.16%) |
Apr 08, 2010 | 11.15 | 11.18 | 11.08 | 11.09 | 92,646 | -0.13(-1.15%) |
Apr 07, 2010 | 10.95 | 11.24 | 10.91 | 11.22 | 180,082 | +0.20(+1.79%) |
Apr 06, 2010 | 11.07 | 11.18 | 11.00 | 11.02 | 140,417 | +0.03(+0.23%) |
Apr 05, 2010 | 10.81 | 11.17 | 10.75 | 11.00 | 159,875 | +0.19(+1.75%) |
Apr 01, 2010 | 10.88 | 10.81 | 10.81 | 10.81 | 178,224 | +0.08(+0.72%) |
Mar 31, 2010 | 10.70 | 10.99 | 10.70 | 10.73 | 261,043 | -0.04(-0.40%) |
Mar 30, 2010 | 10.67 | 10.86 | 10.57 | 10.77 | 149,306 | +0.15(+1.46%) |
Mar 29, 2010 | 10.62 | 10.67 | 10.54 | 10.62 | 120,048 | +0.00(+0.00%) |
Mar 26, 2010 | 10.77 | 10.78 | 10.56 | 10.62 | 177,914 | -0.09(-0.80%) |
Mar 25, 2010 | 11.18 | 11.18 | 10.69 | 10.70 | 186,335 | -0.45(-4.01%) |
Mar 24, 2010 | 11.28 | 11.36 | 11.12 | 11.15 | 310,360 | -0.21(-1.82%) |
Mar 23, 2010 | 11.09 | 11.37 | 10.92 | 11.36 | 232,472 | +0.24(+2.16%) |
Mar 22, 2010 | 10.80 | 11.13 | 10.78 | 11.12 | 178,082 | +0.22(+2.05%) |
Mar 19, 2010 | 10.76 | 10.90 | 10.74 | 10.89 | 358,077 | +0.19(+1.77%) |
Mar 18, 2010 | 10.59 | 10.74 | 10.59 | 10.70 | 145,798 | +0.14(+1.30%) |
Mar 17, 2010 | 10.62 | 10.69 | 10.52 | 10.57 | 307,555 | -0.06(-0.57%) |
Mar 16, 2010 | 10.63 | 10.69 | 10.56 | 10.63 | 166,706 | +0.01(+0.08%) |
Mar 15, 2010 | 10.58 | 10.63 | 10.57 | 10.62 | 215,333 | -0.04(-0.40%) |
Mar 12, 2010 | 10.59 | 10.69 | 10.48 | 10.66 | 280,802 | +0.09(+0.81%) |
Mar 11, 2010 | 10.06 | 10.57 | 10.02 | 10.57 | 303,555 | +0.46(+4.59%) |
Mar 10, 2010 | 10.02 | 10.21 | 10.01 | 10.11 | 208,927 | +0.06(+0.60%) |
Mar 09, 2010 | 10.09 | 10.19 | 10.01 | 10.05 | 387,504 | -0.06(-0.60%) |
Mar 08, 2010 | 10.26 | 10.39 | 10.09 | 10.11 | 340,991 | -0.11(-1.09%) |
Mar 05, 2010 | 10.13 | 10.28 | 10.13 | 10.22 | 239,729 | +0.11(+1.10%) |
Mar 04, 2010 | 10.16 | 10.20 | 10.05 | 10.11 | 226,925 | +0.03(+0.34%) |
Mar 03, 2010 | 10.21 | 10.31 | 10.04 | 10.08 | 505,356 | -0.14(-1.33%) |
Mar 02, 2010 | 10.42 | 10.61 | 10.03 | 10.21 | 758,329 | -0.16(-1.58%) |