Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.602 | 9.828 | 9.598 | 9.602 | 60,896 | -0.23(-2.33%) |
May 27, 2010 | 9.676 | 9.835 | 9.676 | 9.832 | 72,066 | +0.19(+2.02%) |
May 26, 2010 | 9.412 | 9.816 | 9.412 | 9.637 | 78,026 | +0.23(+2.40%) |
May 25, 2010 | 9.143 | 9.447 | 8.914 | 9.412 | 120,594 | +0.14(+1.47%) |
May 24, 2010 | 9.217 | 9.548 | 9.217 | 9.275 | 42,084 | +0.01(+0.13%) |
May 21, 2010 | 9.027 | 9.272 | 9.007 | 9.264 | 198,250 | +0.20(+2.23%) |
May 20, 2010 | 9.104 | 9.174 | 9.062 | 9.062 | 263,253 | -0.33(-3.56%) |
May 19, 2010 | 9.435 | 9.435 | 9.260 | 9.396 | 31,369 | -0.09(-0.94%) |
May 18, 2010 | 9.812 | 9.812 | 9.445 | 9.485 | 50,654 | -0.16(-1.61%) |
May 17, 2010 | 9.711 | 9.843 | 9.307 | 9.641 | 62,323 | -0.20(-2.05%) |
May 14, 2010 | 9.843 | 9.937 | 8.696 | 9.843 | 420,481 | -0.20(-1.98%) |
May 13, 2010 | 9.874 | 10.06 | 9.758 | 10.04 | 114,806 | -0.04(-0.39%) |
May 12, 2010 | 9.824 | 10.10 | 9.808 | 10.08 | 50,618 | +0.27(+2.74%) |
May 11, 2010 | 9.925 | 9.925 | 9.785 | 9.812 | 41,279 | -0.04(-0.43%) |
May 10, 2010 | 9.505 | 9.894 | 9.505 | 9.855 | 82,796 | +0.63(+6.83%) |
May 07, 2010 | 9.233 | 9.447 | 9.069 | 9.225 | 73,166 | -0.18(-1.90%) |
May 06, 2010 | 9.563 | 9.664 | 8.937 | 9.404 | 80,790 | -0.24(-2.46%) |
May 05, 2010 | 9.513 | 9.668 | 9.513 | 9.641 | 66,527 | +0.04(+0.41%) |
May 04, 2010 | 10.02 | 10.02 | 9.598 | 9.602 | 55,797 | -0.34(-3.44%) |
May 03, 2010 | 9.913 | 9.987 | 9.902 | 9.944 | 26,823 | +0.03(+0.27%) |
Apr 30, 2010 | 9.972 | 9.999 | 9.890 | 9.917 | 46,702 | -0.00(-0.04%) |
Apr 29, 2010 | 10.03 | 10.10 | 9.882 | 9.921 | 45,769 | -0.07(-0.74%) |
Apr 28, 2010 | 10.13 | 10.13 | 9.948 | 9.995 | 36,270 | -0.06(-0.58%) |
Apr 27, 2010 | 10.19 | 10.24 | 10.05 | 10.05 | 10,102 | -0.20(-1.94%) |
Apr 26, 2010 | 10.20 | 10.26 | 10.15 | 10.25 | 63,933 | +0.05(+0.53%) |
Apr 23, 2010 | 10.24 | 10.24 | 10.16 | 10.20 | 8,523 | -0.04(-0.38%) |
Apr 22, 2010 | 10.30 | 10.30 | 10.13 | 10.24 | 33,684 | -0.14(-1.39%) |
Apr 21, 2010 | 10.29 | 10.38 | 10.26 | 10.38 | 49,626 | +0.06(+0.56%) |
Apr 20, 2010 | 10.23 | 10.34 | 10.23 | 10.32 | 34,969 | +0.20(+2.00%) |
Apr 19, 2010 | 10.17 | 10.19 | 10.04 | 10.12 | 21,033 | -0.13(-1.29%) |
Apr 16, 2010 | 10.50 | 10.50 | 10.19 | 10.25 | 27,255 | -0.28(-2.66%) |
Apr 15, 2010 | 10.47 | 10.60 | 10.43 | 10.53 | 46,450 | +0.05(+0.52%) |
Apr 14, 2010 | 10.43 | 10.57 | 10.41 | 10.48 | 26,175 | +0.17(+1.66%) |
Apr 13, 2010 | 10.45 | 10.50 | 10.31 | 10.31 | 30,341 | -0.13(-1.23%) |
Apr 12, 2010 | 10.35 | 10.47 | 10.34 | 10.43 | 7,559 | +0.08(+0.79%) |
Apr 09, 2010 | 10.33 | 10.38 | 10.28 | 10.35 | 36,512 | -0.08(-0.75%) |
Apr 08, 2010 | 10.24 | 10.43 | 10.24 | 10.43 | 17,870 | +0.07(+0.64%) |
Apr 07, 2010 | 10.32 | 10.42 | 10.32 | 10.36 | 29,541 | -0.03(-0.26%) |
Apr 06, 2010 | 10.41 | 10.42 | 10.31 | 10.39 | 31,164 | +0.04(+0.34%) |
Apr 05, 2010 | 10.31 | 10.38 | 10.29 | 10.36 | 18,770 | +0.08(+0.76%) |
Apr 01, 2010 | 10.17 | 10.28 | 10.28 | 10.28 | 77,139 | +0.14(+1.34%) |
Mar 31, 2010 | 10.07 | 10.22 | 10.02 | 10.14 | 71,096 | +0.16(+1.64%) |
Mar 30, 2010 | 9.913 | 9.979 | 9.902 | 9.979 | 18,081 | +0.16(+1.62%) |
Mar 29, 2010 | 9.622 | 9.870 | 9.622 | 9.820 | 26,553 | +0.23(+2.39%) |
Mar 26, 2010 | 9.867 | 9.867 | 9.466 | 9.590 | 36,741 | -0.35(-3.52%) |
Mar 25, 2010 | 9.793 | 9.940 | 9.727 | 9.940 | 67,319 | +0.11(+1.11%) |
Mar 24, 2010 | 9.847 | 9.874 | 9.800 | 9.832 | 24,556 | -0.11(-1.10%) |
Mar 23, 2010 | 9.750 | 9.940 | 9.750 | 9.940 | 14,656 | +0.12(+1.19%) |
Mar 22, 2010 | 9.975 | 9.975 | 9.769 | 9.824 | 34,198 | -0.19(-1.94%) |
Mar 19, 2010 | 10.34 | 10.34 | 9.991 | 10.02 | 34,198 | -0.24(-2.35%) |
Mar 18, 2010 | 10.38 | 10.41 | 10.26 | 10.26 | 31,369 | -0.05(-0.49%) |
Mar 17, 2010 | 10.33 | 10.35 | 10.26 | 10.31 | 46,430 | +0.06(+0.61%) |
Mar 16, 2010 | 10.29 | 10.34 | 10.23 | 10.25 | 16,970 | -0.04(-0.42%) |
Mar 15, 2010 | 10.23 | 10.29 | 10.21 | 10.29 | 27,513 | -0.04(-0.41%) |
Mar 12, 2010 | 10.24 | 10.40 | 10.21 | 10.33 | 28,826 | +0.05(+0.45%) |
Mar 11, 2010 | 10.16 | 10.29 | 10.08 | 10.29 | 27,975 | +0.12(+1.15%) |
Mar 10, 2010 | 9.921 | 10.17 | 9.921 | 10.17 | 44,344 | +0.22(+2.19%) |
Mar 09, 2010 | 9.968 | 9.968 | 9.874 | 9.952 | 25,833 | +0.02(+0.16%) |
Mar 08, 2010 | 10.09 | 10.09 | 9.921 | 9.937 | 38,312 | -0.04(-0.35%) |
Mar 05, 2010 | 10.08 | 10.19 | 9.944 | 9.972 | 35,741 | -0.04(-0.35%) |
Mar 04, 2010 | 9.952 | 10.06 | 9.944 | 10.01 | 20,056 | +0.09(+0.86%) |
Mar 03, 2010 | 9.929 | 9.944 | 9.824 | 9.921 | 52,755 | +0.03(+0.31%) |
Mar 02, 2010 | 10.05 | 10.11 | 9.890 | 9.890 | 55,180 | -0.11(-1.09%) |