Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.230 | 9.237 | 8.832 | 9.001 | 46,822 | -0.23(-2.48%) |
May 27, 2010 | 8.729 | 9.252 | 8.706 | 9.230 | 61,158 | +0.50(+5.74%) |
May 26, 2010 | 8.412 | 8.891 | 8.412 | 8.729 | 107,555 | +0.35(+4.23%) |
May 25, 2010 | 8.286 | 8.463 | 8.131 | 8.375 | 111,167 | -0.29(-3.32%) |
May 24, 2010 | 8.596 | 8.847 | 8.478 | 8.662 | 62,545 | +0.05(+0.60%) |
May 21, 2010 | 8.183 | 8.699 | 8.072 | 8.611 | 145,932 | +0.29(+3.55%) |
May 20, 2010 | 8.434 | 8.994 | 8.279 | 8.316 | 290,496 | -0.76(-8.37%) |
May 19, 2010 | 9.326 | 9.326 | 8.972 | 9.075 | 79,134 | -0.32(-3.38%) |
May 18, 2010 | 9.355 | 9.540 | 8.869 | 9.392 | 119,604 | +0.04(+0.47%) |
May 17, 2010 | 9.377 | 9.591 | 9.223 | 9.348 | 87,349 | -0.18(-1.93%) |
May 14, 2010 | 9.938 | 9.952 | 9.495 | 9.532 | 95,901 | -0.37(-3.72%) |
May 13, 2010 | 9.702 | 10.11 | 9.702 | 9.901 | 33,949 | +0.03(+0.30%) |
May 12, 2010 | 9.805 | 9.901 | 9.631 | 9.871 | 96,485 | +0.04(+0.37%) |
May 11, 2010 | 9.834 | 9.960 | 9.517 | 9.834 | 64,057 | -0.05(-0.52%) |
May 10, 2010 | 9.551 | 9.923 | 9.215 | 9.886 | 76,051 | +0.77(+8.50%) |
May 07, 2010 | 9.289 | 9.359 | 8.478 | 9.112 | 205,259 | -0.23(-2.45%) |
May 06, 2010 | 9.967 | 10.06 | 9.208 | 9.340 | 141,603 | -0.63(-6.29%) |
May 05, 2010 | 10.05 | 10.31 | 9.945 | 9.967 | 75,202 | -0.06(-0.59%) |
May 04, 2010 | 10.49 | 10.49 | 9.916 | 10.03 | 57,328 | -0.46(-4.43%) |
May 03, 2010 | 10.45 | 10.52 | 10.37 | 10.49 | 32,070 | +0.15(+1.43%) |
Apr 30, 2010 | 10.40 | 10.62 | 10.34 | 10.34 | 49,406 | -0.03(-0.28%) |
Apr 29, 2010 | 10.25 | 10.42 | 10.25 | 10.37 | 35,246 | +0.18(+1.74%) |
Apr 28, 2010 | 10.03 | 10.28 | 9.724 | 10.20 | 115,791 | +0.01(+0.15%) |
Apr 27, 2010 | 10.60 | 10.67 | 10.17 | 10.18 | 40,689 | -0.51(-4.76%) |
Apr 26, 2010 | 10.58 | 10.69 | 10.48 | 10.69 | 99,478 | +0.17(+1.61%) |
Apr 23, 2010 | 10.36 | 10.61 | 10.32 | 10.52 | 80,446 | +0.09(+0.85%) |
Apr 22, 2010 | 10.25 | 10.43 | 10.11 | 10.43 | 77,517 | +0.06(+0.57%) |
Apr 21, 2010 | 10.39 | 10.51 | 10.31 | 10.37 | 85,412 | +0.03(+0.29%) |
Apr 20, 2010 | 10.25 | 10.37 | 10.19 | 10.34 | 43,825 | +0.12(+1.15%) |
Apr 19, 2010 | 10.28 | 10.40 | 10.17 | 10.23 | 36,056 | -0.05(-0.50%) |
Apr 16, 2010 | 10.20 | 10.42 | 9.952 | 10.28 | 98,271 | +0.03(+0.29%) |
Apr 15, 2010 | 10.24 | 10.35 | 10.22 | 10.25 | 35,597 | -0.10(-1.00%) |
Apr 14, 2010 | 10.39 | 10.40 | 10.22 | 10.35 | 34,951 | +0.07(+0.72%) |
Apr 13, 2010 | 10.38 | 10.44 | 10.25 | 10.28 | 36,492 | -0.18(-1.76%) |
Apr 12, 2010 | 10.25 | 10.46 | 10.25 | 10.46 | 37,767 | +0.18(+1.79%) |
Apr 09, 2010 | 10.26 | 10.32 | 10.18 | 10.28 | 44,788 | -0.01(-0.14%) |
Apr 08, 2010 | 10.12 | 10.30 | 10.12 | 10.29 | 39,444 | +0.07(+0.72%) |
Apr 07, 2010 | 10.20 | 10.31 | 10.14 | 10.22 | 95,203 | -0.01(-0.14%) |
Apr 06, 2010 | 10.17 | 10.27 | 10.14 | 10.23 | 48,572 | +0.10(+0.94%) |
Apr 05, 2010 | 10.28 | 10.31 | 10.09 | 10.14 | 71,054 | -0.15(-1.43%) |
Apr 01, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 65,381 | +0.01(+0.07%) |
Mar 31, 2010 | 10.21 | 10.56 | 10.17 | 10.28 | 64,959 | +0.05(+0.50%) |
Mar 30, 2010 | 10.45 | 10.45 | 10.22 | 10.23 | 24,123 | -0.22(-2.12%) |
Mar 29, 2010 | 10.25 | 10.54 | 10.20 | 10.45 | 123,224 | +0.32(+3.13%) |
Mar 26, 2010 | 10.04 | 10.21 | 10.01 | 10.13 | 72,417 | +0.07(+0.66%) |
Mar 25, 2010 | 9.916 | 10.14 | 9.834 | 10.06 | 89,807 | +0.17(+1.75%) |
Mar 24, 2010 | 9.930 | 10.14 | 9.746 | 9.890 | 89,305 | -0.03(-0.26%) |
Mar 23, 2010 | 9.525 | 9.952 | 9.525 | 9.916 | 101,099 | +0.41(+4.34%) |
Mar 22, 2010 | 9.304 | 9.517 | 9.304 | 9.503 | 56,877 | +0.17(+1.82%) |
Mar 19, 2010 | 9.547 | 9.547 | 9.318 | 9.333 | 103,652 | -0.12(-1.25%) |
Mar 18, 2010 | 9.503 | 9.613 | 9.436 | 9.451 | 81,475 | -0.01(-0.08%) |
Mar 17, 2010 | 9.510 | 9.761 | 9.385 | 9.458 | 98,552 | -0.04(-0.39%) |
Mar 16, 2010 | 9.510 | 9.532 | 9.363 | 9.495 | 101,678 | +0.02(+0.23%) |
Mar 15, 2010 | 9.376 | 9.591 | 9.348 | 9.473 | 100,958 | -0.16(-1.68%) |
Mar 12, 2010 | 9.525 | 9.745 | 9.525 | 9.635 | 55,118 | +0.04(+0.46%) |
Mar 11, 2010 | 9.739 | 9.820 | 9.584 | 9.591 | 67,197 | -0.27(-2.69%) |
Mar 10, 2010 | 9.827 | 9.879 | 9.694 | 9.857 | 57,785 | -0.05(-0.52%) |
Mar 09, 2010 | 9.724 | 9.945 | 9.584 | 9.908 | 174,406 | +0.17(+1.74%) |
Mar 08, 2010 | 9.952 | 9.982 | 9.326 | 9.739 | 427,814 | -0.63(-6.05%) |
Mar 05, 2010 | 10.23 | 10.45 | 10.17 | 10.37 | 101,898 | +0.20(+1.96%) |
Mar 04, 2010 | 10.03 | 10.22 | 9.908 | 10.17 | 74,243 | +0.18(+1.77%) |
Mar 03, 2010 | 10.02 | 10.08 | 9.798 | 9.989 | 103,369 | -0.02(-0.22%) |
Mar 02, 2010 | 9.665 | 10.11 | 9.665 | 10.01 | 128,044 | +0.35(+3.58%) |