Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.24 | 10.26 | 9.990 | 10.05 | 51,388 | -0.19(-1.86%) |
May 27, 2010 | 10.05 | 10.34 | 10.05 | 10.24 | 102,457 | +0.44(+4.49%) |
May 26, 2010 | 9.780 | 10.23 | 9.720 | 9.800 | 198,387 | +0.06(+0.62%) |
May 25, 2010 | 9.510 | 9.800 | 9.400 | 9.740 | 86,745 | +0.01(+0.10%) |
May 24, 2010 | 9.840 | 9.870 | 9.590 | 9.730 | 68,133 | -0.16(-1.62%) |
May 21, 2010 | 9.530 | 10.05 | 9.500 | 9.890 | 149,194 | +0.26(+2.70%) |
May 20, 2010 | 9.770 | 9.980 | 9.600 | 9.630 | 219,655 | -0.63(-6.14%) |
May 19, 2010 | 10.44 | 10.51 | 10.10 | 10.26 | 194,087 | -0.23(-2.19%) |
May 18, 2010 | 10.77 | 11.11 | 10.46 | 10.49 | 80,848 | -0.11(-1.04%) |
May 17, 2010 | 10.34 | 10.65 | 10.07 | 10.60 | 168,905 | +0.31(+3.01%) |
May 14, 2010 | 10.19 | 10.45 | 10.17 | 10.29 | 105,359 | -0.05(-0.48%) |
May 13, 2010 | 10.27 | 10.44 | 10.26 | 10.34 | 64,421 | +0.07(+0.68%) |
May 12, 2010 | 10.11 | 10.36 | 10.04 | 10.27 | 274,415 | +0.24(+2.39%) |
May 11, 2010 | 10.05 | 10.17 | 9.800 | 10.03 | 148,296 | +0.07(+0.70%) |
May 10, 2010 | 9.880 | 10.08 | 9.650 | 9.960 | 170,407 | +0.55(+5.84%) |
May 07, 2010 | 10.50 | 10.73 | 9.410 | 9.410 | 341,837 | -1.13(-10.72%) |
May 06, 2010 | 10.78 | 11.06 | 10.07 | 10.54 | 285,586 | -0.46(-4.18%) |
May 05, 2010 | 10.79 | 11.09 | 10.50 | 11.00 | 142,759 | +0.03(+0.27%) |
May 04, 2010 | 11.45 | 11.45 | 10.76 | 10.97 | 116,418 | -0.54(-4.69%) |
May 03, 2010 | 11.30 | 11.59 | 10.84 | 11.51 | 132,019 | +0.28(+2.49%) |
Apr 30, 2010 | 11.62 | 11.70 | 11.17 | 11.23 | 73,616 | -0.42(-3.61%) |
Apr 29, 2010 | 11.51 | 11.79 | 11.36 | 11.65 | 85,938 | +0.19(+1.66%) |
Apr 28, 2010 | 11.48 | 11.65 | 11.34 | 11.46 | 71,469 | -0.02(-0.17%) |
Apr 27, 2010 | 11.50 | 11.81 | 11.47 | 11.48 | 116,605 | -0.13(-1.12%) |
Apr 26, 2010 | 11.76 | 11.85 | 11.40 | 11.61 | 184,133 | -0.09(-0.77%) |
Apr 23, 2010 | 11.34 | 11.77 | 11.12 | 11.70 | 120,972 | +0.36(+3.17%) |
Apr 22, 2010 | 11.12 | 11.45 | 10.97 | 11.34 | 74,366 | +0.17(+1.52%) |
Apr 21, 2010 | 11.38 | 11.39 | 11.13 | 11.17 | 144,956 | -0.14(-1.24%) |
Apr 20, 2010 | 11.03 | 11.37 | 10.98 | 11.31 | 71,003 | +0.33(+3.01%) |
Apr 19, 2010 | 10.80 | 11.04 | 10.80 | 10.98 | 191,677 | +0.09(+0.84%) |
Apr 16, 2010 | 10.89 | 11.32 | 10.82 | 10.89 | 282,489 | -0.05(-0.47%) |
Apr 15, 2010 | 10.39 | 11.11 | 10.39 | 10.94 | 245,870 | +0.48(+4.64%) |
Apr 14, 2010 | 10.03 | 10.57 | 10.03 | 10.46 | 187,038 | +0.44(+4.34%) |
Apr 13, 2010 | 10.00 | 10.03 | 9.970 | 10.02 | 442,590 | +0.01(+0.10%) |
Apr 12, 2010 | 10.03 | 10.05 | 9.950 | 10.01 | 137,099 | +0.01(+0.10%) |
Apr 09, 2010 | 10.04 | 10.07 | 9.960 | 10.00 | 169,454 | +0.00(+0.00%) |
Apr 08, 2010 | 10.01 | 10.05 | 9.795 | 10.00 | 292,676 | -0.02(-0.20%) |
Apr 07, 2010 | 10.00 | 10.21 | 9.910 | 10.02 | 504,599 | +0.00(+0.00%) |
Apr 06, 2010 | 10.00 | 10.05 | 9.950 | 10.02 | 327,787 | +0.04(+0.40%) |
Apr 05, 2010 | 9.870 | 10.04 | 9.860 | 9.980 | 194,366 | +0.11(+1.11%) |
Apr 01, 2010 | 9.890 | 9.870 | 9.870 | 9.870 | 126,100 | +0.00(+0.00%) |
Mar 31, 2010 | 9.850 | 10.06 | 9.850 | 9.870 | 197,912 | -0.07(-0.70%) |
Mar 30, 2010 | 10.18 | 10.23 | 9.880 | 9.940 | 279,836 | -0.24(-2.36%) |
Mar 29, 2010 | 10.27 | 10.27 | 10.12 | 10.18 | 189,175 | +0.02(+0.20%) |
Mar 26, 2010 | 10.70 | 10.79 | 10.08 | 10.16 | 267,798 | -0.57(-5.31%) |
Mar 25, 2010 | 11.10 | 11.10 | 10.72 | 10.73 | 127,076 | -0.23(-2.10%) |
Mar 24, 2010 | 11.30 | 11.39 | 10.95 | 10.96 | 70,436 | -0.34(-3.01%) |
Mar 23, 2010 | 11.28 | 11.45 | 11.10 | 11.30 | 169,320 | -0.01(-0.09%) |
Mar 22, 2010 | 10.81 | 11.32 | 10.81 | 11.31 | 50,352 | +0.39(+3.57%) |
Mar 19, 2010 | 11.20 | 11.39 | 10.80 | 10.92 | 123,732 | -0.36(-3.19%) |
Mar 18, 2010 | 11.01 | 11.38 | 11.01 | 11.28 | 51,820 | +0.09(+0.80%) |
Mar 17, 2010 | 10.99 | 11.56 | 10.88 | 11.19 | 241,165 | +0.29(+2.66%) |
Mar 16, 2010 | 11.00 | 11.00 | 10.74 | 10.90 | 51,155 | -0.03(-0.27%) |
Mar 15, 2010 | 10.87 | 10.95 | 10.73 | 10.93 | 63,820 | +0.14(+1.30%) |
Mar 12, 2010 | 10.91 | 10.94 | 10.60 | 10.79 | 121,195 | -0.13(-1.19%) |
Mar 11, 2010 | 11.05 | 11.05 | 10.84 | 10.92 | 59,718 | -0.11(-1.00%) |
Mar 10, 2010 | 11.12 | 11.18 | 10.85 | 11.03 | 79,634 | -0.04(-0.36%) |
Mar 09, 2010 | 10.87 | 11.11 | 10.87 | 11.07 | 99,358 | +0.17(+1.56%) |
Mar 08, 2010 | 11.02 | 11.04 | 10.88 | 10.90 | 110,286 | -0.08(-0.73%) |
Mar 05, 2010 | 10.92 | 11.00 | 10.89 | 10.98 | 106,413 | +0.08(+0.73%) |
Mar 04, 2010 | 10.94 | 10.96 | 10.25 | 10.90 | 51,216 | -0.02(-0.18%) |
Mar 03, 2010 | 10.94 | 11.13 | 10.83 | 10.92 | 81,886 | -0.05(-0.46%) |
Mar 02, 2010 | 10.99 | 11.22 | 10.87 | 10.97 | 206,426 | +0.02(+0.18%) |