Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.11 | 10.11 | 9.807 | 9.980 | 111,364 | -0.13(-1.32%) |
May 27, 2010 | 9.693 | 10.12 | 9.693 | 10.11 | 70,978 | +0.61(+6.46%) |
May 26, 2010 | 9.400 | 9.747 | 9.387 | 9.500 | 148,455 | +0.19(+2.00%) |
May 25, 2010 | 9.340 | 9.373 | 9.153 | 9.313 | 140,125 | -0.25(-2.65%) |
May 24, 2010 | 9.773 | 9.780 | 9.520 | 9.567 | 91,047 | -0.27(-2.78%) |
May 21, 2010 | 9.753 | 9.927 | 9.587 | 9.840 | 267,355 | -0.04(-0.40%) |
May 20, 2010 | 9.927 | 10.18 | 9.860 | 9.880 | 143,004 | -0.53(-5.12%) |
May 19, 2010 | 10.57 | 10.59 | 10.26 | 10.41 | 140,770 | -0.25(-2.31%) |
May 18, 2010 | 11.08 | 11.14 | 10.48 | 10.66 | 146,427 | -0.29(-2.68%) |
May 17, 2010 | 10.98 | 11.11 | 10.74 | 10.95 | 102,343 | +0.05(+0.49%) |
May 14, 2010 | 10.90 | 10.97 | 10.76 | 10.90 | 118,545 | -0.05(-0.49%) |
May 13, 2010 | 11.41 | 11.46 | 10.90 | 10.95 | 154,753 | -0.54(-4.70%) |
May 12, 2010 | 11.09 | 11.66 | 11.05 | 11.49 | 98,104 | +0.51(+4.61%) |
May 11, 2010 | 11.01 | 11.23 | 10.77 | 10.99 | 104,719 | +0.17(+1.54%) |
May 10, 2010 | 10.65 | 11.09 | 10.64 | 10.82 | 146,455 | +0.49(+4.78%) |
May 07, 2010 | 10.48 | 11.11 | 10.23 | 10.33 | 172,288 | -0.19(-1.77%) |
May 06, 2010 | 10.78 | 11.11 | 10.00 | 10.51 | 146,208 | -0.31(-2.89%) |
May 05, 2010 | 10.83 | 11.10 | 10.71 | 10.83 | 108,352 | -0.13(-1.16%) |
May 04, 2010 | 11.26 | 11.26 | 10.81 | 10.95 | 217,470 | -0.45(-3.92%) |
May 03, 2010 | 11.14 | 11.55 | 11.10 | 11.40 | 203,460 | +0.35(+3.20%) |
Apr 30, 2010 | 11.49 | 11.60 | 10.98 | 11.05 | 339,126 | -0.41(-3.61%) |
Apr 29, 2010 | 10.80 | 11.83 | 10.80 | 11.46 | 624,325 | +0.93(+8.80%) |
Apr 28, 2010 | 10.30 | 10.59 | 10.26 | 10.53 | 185,040 | +0.27(+2.66%) |
Apr 27, 2010 | 10.45 | 10.65 | 10.23 | 10.26 | 241,486 | -0.25(-2.41%) |
Apr 26, 2010 | 10.32 | 10.60 | 10.23 | 10.51 | 533,358 | +0.18(+1.74%) |
Apr 23, 2010 | 9.967 | 10.33 | 9.953 | 10.33 | 182,557 | +0.34(+3.40%) |
Apr 22, 2010 | 9.840 | 10.05 | 9.840 | 9.993 | 135,088 | +0.09(+0.94%) |
Apr 21, 2010 | 9.747 | 9.989 | 9.747 | 9.900 | 365,221 | -0.20(-1.98%) |
Apr 20, 2010 | 10.11 | 10.23 | 10.02 | 10.10 | 68,013 | +0.06(+0.60%) |
Apr 19, 2010 | 10.03 | 10.10 | 9.747 | 10.04 | 84,486 | -0.06(-0.59%) |
Apr 16, 2010 | 10.34 | 10.34 | 9.893 | 10.10 | 108,603 | -0.24(-2.32%) |
Apr 15, 2010 | 9.953 | 10.67 | 9.947 | 10.34 | 430,471 | +0.35(+3.47%) |
Apr 14, 2010 | 9.840 | 10.01 | 9.694 | 9.993 | 227,202 | +0.17(+1.77%) |
Apr 13, 2010 | 9.860 | 9.873 | 9.760 | 9.820 | 416,005 | -0.03(-0.34%) |
Apr 12, 2010 | 9.833 | 9.967 | 9.787 | 9.853 | 168,273 | +0.00(+0.00%) |
Apr 09, 2010 | 9.913 | 10.02 | 9.733 | 9.853 | 98,499 | -0.09(-0.94%) |
Apr 08, 2010 | 9.740 | 9.967 | 9.720 | 9.947 | 163,114 | +0.14(+1.43%) |
Apr 07, 2010 | 9.520 | 9.807 | 9.507 | 9.807 | 128,344 | +0.22(+2.29%) |
Apr 06, 2010 | 9.207 | 9.647 | 9.140 | 9.587 | 137,410 | +0.31(+3.30%) |
Apr 05, 2010 | 9.193 | 9.353 | 9.080 | 9.280 | 126,253 | +0.09(+0.94%) |
Apr 01, 2010 | 9.307 | 9.193 | 9.193 | 9.193 | 153,150 | -0.06(-0.65%) |
Mar 31, 2010 | 9.627 | 9.793 | 9.193 | 9.253 | 521,413 | -0.39(-4.08%) |
Mar 30, 2010 | 9.453 | 9.800 | 9.060 | 9.647 | 211,338 | +0.22(+2.33%) |
Mar 29, 2010 | 9.440 | 9.567 | 9.300 | 9.427 | 136,318 | +0.02(+0.21%) |
Mar 26, 2010 | 9.353 | 9.480 | 9.267 | 9.407 | 116,532 | +0.09(+1.00%) |
Mar 25, 2010 | 9.447 | 9.807 | 9.313 | 9.313 | 164,991 | -0.06(-0.64%) |
Mar 24, 2010 | 9.420 | 9.587 | 9.367 | 9.373 | 85,980 | -0.11(-1.19%) |
Mar 23, 2010 | 9.367 | 9.587 | 9.247 | 9.487 | 77,260 | +0.11(+1.14%) |
Mar 22, 2010 | 9.227 | 9.553 | 9.220 | 9.380 | 74,140 | +0.09(+1.00%) |
Mar 19, 2010 | 9.507 | 9.507 | 9.120 | 9.287 | 153,093 | -0.17(-1.76%) |
Mar 18, 2010 | 9.293 | 9.640 | 9.293 | 9.453 | 161,160 | -0.03(-0.28%) |
Mar 17, 2010 | 9.320 | 9.647 | 9.320 | 9.480 | 95,605 | +0.15(+1.64%) |
Mar 16, 2010 | 9.327 | 9.407 | 9.213 | 9.327 | 100,758 | +0.01(+0.07%) |
Mar 15, 2010 | 9.260 | 9.333 | 9.067 | 9.320 | 83,401 | +0.05(+0.50%) |
Mar 12, 2010 | 9.453 | 9.493 | 9.207 | 9.273 | 115,161 | -0.12(-1.28%) |
Mar 11, 2010 | 9.300 | 9.400 | 9.173 | 9.393 | 50,415 | +0.06(+0.64%) |
Mar 10, 2010 | 9.560 | 9.640 | 9.220 | 9.333 | 168,018 | -0.25(-2.64%) |
Mar 09, 2010 | 9.080 | 9.753 | 8.913 | 9.587 | 368,938 | +0.50(+5.50%) |
Mar 08, 2010 | 8.873 | 9.233 | 8.853 | 9.087 | 179,650 | +0.47(+5.50%) |
Mar 05, 2010 | 8.493 | 8.620 | 8.380 | 8.613 | 128,728 | +0.19(+2.22%) |
Mar 04, 2010 | 8.360 | 8.493 | 8.247 | 8.427 | 84,402 | +0.06(+0.72%) |
Mar 03, 2010 | 8.247 | 8.433 | 8.133 | 8.367 | 87,744 | +0.16(+1.95%) |
Mar 02, 2010 | 8.547 | 8.627 | 8.160 | 8.207 | 110,397 | -0.30(-3.53%) |