Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.280 | 9.430 | 9.220 | 9.280 | 60,964 | -0.01(-0.11%) |
May 27, 2010 | 9.000 | 9.400 | 8.970 | 9.290 | 75,730 | +0.46(+5.21%) |
May 26, 2010 | 9.100 | 9.160 | 8.670 | 8.830 | 152,462 | -0.28(-3.07%) |
May 25, 2010 | 8.860 | 9.130 | 8.820 | 9.110 | 123,424 | +0.04(+0.44%) |
May 24, 2010 | 9.210 | 9.314 | 9.070 | 9.070 | 97,728 | -1.20(-11.68%) |
May 21, 2010 | 9.900 | 10.44 | 9.900 | 10.27 | 108,230 | +0.13(+1.28%) |
May 20, 2010 | 9.923 | 10.34 | 9.920 | 10.14 | 126,831 | -0.32(-3.06%) |
May 19, 2010 | 10.31 | 10.56 | 10.27 | 10.46 | 52,521 | +0.10(+0.97%) |
May 18, 2010 | 10.66 | 10.66 | 10.25 | 10.36 | 52,762 | -0.39(-3.63%) |
May 17, 2010 | 10.61 | 10.78 | 10.40 | 10.75 | 90,381 | +0.17(+1.61%) |
May 14, 2010 | 10.58 | 10.65 | 10.36 | 10.58 | 81,635 | -0.31(-2.85%) |
May 13, 2010 | 10.95 | 11.08 | 10.83 | 10.89 | 69,514 | -0.28(-2.51%) |
May 12, 2010 | 11.02 | 11.22 | 11.01 | 11.17 | 104,397 | +0.34(+3.14%) |
May 11, 2010 | 10.94 | 10.98 | 10.74 | 10.83 | 118,997 | +0.18(+1.69%) |
May 10, 2010 | 10.56 | 10.71 | 10.44 | 10.65 | 150,225 | +0.77(+7.79%) |
May 07, 2010 | 9.950 | 10.07 | 9.620 | 9.880 | 124,288 | +0.08(+0.82%) |
May 06, 2010 | 9.750 | 10.36 | 9.650 | 9.800 | 7,950 | -0.79(-7.46%) |
May 05, 2010 | 10.63 | 10.75 | 10.47 | 10.59 | 120,900 | -0.35(-3.20%) |
May 04, 2010 | 11.08 | 11.08 | 10.82 | 10.94 | 90,590 | -0.39(-3.44%) |
May 03, 2010 | 11.33 | 11.41 | 11.18 | 11.33 | 47,654 | +0.12(+1.07%) |
Apr 30, 2010 | 11.30 | 11.36 | 11.19 | 11.21 | 54,841 | -0.10(-0.88%) |
Apr 29, 2010 | 11.31 | 11.46 | 11.18 | 11.31 | 113,968 | +0.33(+3.01%) |
Apr 28, 2010 | 11.13 | 11.13 | 10.76 | 10.98 | 69,760 | +0.07(+0.64%) |
Apr 27, 2010 | 11.25 | 11.26 | 10.87 | 10.91 | 92,936 | -0.60(-5.21%) |
Apr 26, 2010 | 11.49 | 11.55 | 11.37 | 11.51 | 67,770 | -0.26(-2.21%) |
Apr 23, 2010 | 11.60 | 11.83 | 11.59 | 11.77 | 37,748 | +0.10(+0.86%) |
Apr 22, 2010 | 11.62 | 11.69 | 11.49 | 11.67 | 51,994 | -0.23(-1.93%) |
Apr 21, 2010 | 11.90 | 11.98 | 11.77 | 11.90 | 49,143 | -0.09(-0.75%) |
Apr 20, 2010 | 11.93 | 12.09 | 11.92 | 11.99 | 33,202 | +0.24(+2.04%) |
Apr 19, 2010 | 11.72 | 11.80 | 11.64 | 11.75 | 50,916 | -0.13(-1.09%) |
Apr 16, 2010 | 12.03 | 12.05 | 11.76 | 11.88 | 58,779 | -0.27(-2.22%) |
Apr 15, 2010 | 12.19 | 12.28 | 12.11 | 12.15 | 40,215 | -0.04(-0.33%) |
Apr 14, 2010 | 12.17 | 12.26 | 12.16 | 12.19 | 46,210 | +0.09(+0.74%) |
Apr 13, 2010 | 12.09 | 12.22 | 11.97 | 12.10 | 80,567 | +0.35(+2.98%) |
Apr 12, 2010 | 11.71 | 11.83 | 11.63 | 11.75 | 62,645 | +0.31(+2.71%) |
Apr 09, 2010 | 11.24 | 11.47 | 11.24 | 11.44 | 73,216 | +0.28(+2.51%) |
Apr 08, 2010 | 11.02 | 11.19 | 11.00 | 11.16 | 63,257 | +0.01(+0.09%) |
Apr 07, 2010 | 11.17 | 11.29 | 11.13 | 11.15 | 98,513 | -0.27(-2.36%) |
Apr 06, 2010 | 11.25 | 11.42 | 11.21 | 11.42 | 85,233 | -0.04(-0.35%) |
Apr 05, 2010 | 11.35 | 11.53 | 11.35 | 11.46 | 39,409 | +0.07(+0.61%) |
Apr 01, 2010 | 11.27 | 11.39 | 11.39 | 11.39 | 66,700 | +0.16(+1.42%) |
Mar 31, 2010 | 11.22 | 11.32 | 11.19 | 11.23 | 85,179 | -0.11(-0.97%) |
Mar 30, 2010 | 11.38 | 11.59 | 11.25 | 11.34 | 69,852 | +0.09(+0.80%) |
Mar 29, 2010 | 11.20 | 11.32 | 11.17 | 11.25 | 74,172 | +0.08(+0.72%) |
Mar 26, 2010 | 11.12 | 11.19 | 11.06 | 11.17 | 59,542 | +0.19(+1.73%) |
Mar 25, 2010 | 11.20 | 11.20 | 10.92 | 10.98 | 84,660 | -0.03(-0.27%) |
Mar 24, 2010 | 11.07 | 11.12 | 10.93 | 11.01 | 128,818 | -0.31(-2.74%) |
Mar 23, 2010 | 11.26 | 11.40 | 11.22 | 11.32 | 87,703 | +0.06(+0.53%) |
Mar 22, 2010 | 11.14 | 11.34 | 11.14 | 11.26 | 99,693 | -0.10(-0.88%) |
Mar 19, 2010 | 11.38 | 11.39 | 11.21 | 11.36 | 86,101 | -0.16(-1.39%) |
Mar 18, 2010 | 11.41 | 11.53 | 11.35 | 11.52 | 90,397 | +0.10(+0.88%) |
Mar 17, 2010 | 11.39 | 11.47 | 11.30 | 11.42 | 54,752 | +0.03(+0.26%) |
Mar 16, 2010 | 11.31 | 11.45 | 11.30 | 11.39 | 63,279 | +0.01(+0.09%) |
Mar 15, 2010 | 11.27 | 11.39 | 11.22 | 11.38 | 107,938 | -0.11(-0.96%) |
Mar 12, 2010 | 11.47 | 11.50 | 11.37 | 11.49 | 62,917 | +0.10(+0.88%) |
Mar 11, 2010 | 11.34 | 11.42 | 11.23 | 11.39 | 71,119 | +0.22(+1.97%) |
Mar 10, 2010 | 10.99 | 11.28 | 10.99 | 11.17 | 59,581 | +0.24(+2.20%) |
Mar 09, 2010 | 10.89 | 11.05 | 10.86 | 10.93 | 55,628 | -0.10(-0.91%) |
Mar 08, 2010 | 11.00 | 11.08 | 10.96 | 11.03 | 84,808 | +0.05(+0.46%) |
Mar 05, 2010 | 10.76 | 11.09 | 10.71 | 10.98 | 166,626 | +0.33(+3.10%) |
Mar 04, 2010 | 10.74 | 10.75 | 10.60 | 10.65 | 55,262 | -0.14(-1.30%) |
Mar 03, 2010 | 10.77 | 10.90 | 10.73 | 10.79 | 69,896 | +0.12(+1.12%) |
Mar 02, 2010 | 10.59 | 10.78 | 10.58 | 10.67 | 112,875 | +0.04(+0.38%) |