Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 9.570 | 9.630 | 9.500 | 9.520 | 15,309 | -0.10(-1.04%) |
May 28, 2010 | 9.670 | 9.690 | 9.550 | 9.620 | 21,959 | -0.11(-1.13%) |
May 27, 2010 | 9.690 | 9.730 | 9.550 | 9.730 | 32,094 | +0.23(+2.42%) |
May 26, 2010 | 9.600 | 9.600 | 9.490 | 9.500 | 32,271 | -0.08(-0.84%) |
May 25, 2010 | 9.400 | 9.580 | 9.310 | 9.580 | 179,297 | +0.24(+2.57%) |
May 21, 2010 | 9.280 | 9.400 | 9.280 | 9.340 | 48,333 | +0.01(+0.11%) |
May 20, 2010 | 9.350 | 9.370 | 9.300 | 9.330 | 88,409 | -0.07(-0.74%) |
May 19, 2010 | 9.330 | 9.470 | 9.320 | 9.400 | 62,450 | -0.04(-0.42%) |
May 18, 2010 | 9.330 | 9.450 | 9.320 | 9.440 | 66,503 | +0.11(+1.18%) |
May 17, 2010 | 9.400 | 9.430 | 9.310 | 9.330 | 134,811 | -0.04(-0.43%) |
May 14, 2010 | 9.390 | 9.390 | 9.290 | 9.370 | 124,133 | +0.05(+0.54%) |
May 13, 2010 | 9.300 | 9.440 | 9.260 | 9.320 | 94,105 | -0.05(-0.53%) |
May 12, 2010 | 9.250 | 9.370 | 9.240 | 9.370 | 77,989 | +0.02(+0.21%) |
May 11, 2010 | 9.440 | 9.470 | 9.350 | 9.350 | 77,205 | -0.05(-0.53%) |
May 10, 2010 | 9.230 | 9.430 | 9.250 | 9.400 | 70,013 | +0.36(+3.98%) |
May 07, 2010 | 9.250 | 9.370 | 9.020 | 9.040 | 120,103 | -0.21(-2.27%) |
May 06, 2010 | 9.570 | 9.570 | 9.180 | 9.250 | 181,468 | -0.14(-1.49%) |
May 05, 2010 | 9.290 | 9.470 | 9.200 | 9.390 | 116,121 | +0.10(+1.08%) |
May 04, 2010 | 9.520 | 9.570 | 9.280 | 9.290 | 182,264 | -0.22(-2.31%) |
May 03, 2010 | 9.590 | 9.670 | 9.420 | 9.510 | 98,345 | -0.13(-1.35%) |
Apr 30, 2010 | 9.980 | 9.980 | 9.580 | 9.640 | 158,080 | -0.29(-2.92%) |
Apr 29, 2010 | 10.17 | 10.21 | 9.800 | 9.930 | 405,250 | -0.32(-3.12%) |
Apr 28, 2010 | 10.14 | 10.30 | 10.11 | 10.25 | 168,630 | +0.06(+0.59%) |
Apr 27, 2010 | 10.24 | 10.31 | 10.17 | 10.19 | 67,243 | -0.06(-0.59%) |
Apr 26, 2010 | 10.23 | 10.33 | 10.20 | 10.25 | 74,090 | +0.02(+0.20%) |
Apr 23, 2010 | 10.28 | 10.31 | 10.23 | 10.23 | 135,417 | -0.07(-0.68%) |
Apr 22, 2010 | 10.16 | 10.31 | 10.15 | 10.30 | 108,531 | +0.05(+0.49%) |
Apr 21, 2010 | 10.30 | 10.31 | 10.25 | 10.25 | 176,698 | -0.03(-0.29%) |
Apr 20, 2010 | 10.25 | 10.34 | 10.25 | 10.28 | 114,218 | +0.03(+0.29%) |
Apr 19, 2010 | 10.12 | 10.28 | 10.12 | 10.25 | 39,688 | +0.04(+0.39%) |
Apr 16, 2010 | 10.27 | 10.33 | 10.12 | 10.21 | 93,981 | -0.12(-1.16%) |
Apr 15, 2010 | 10.20 | 10.33 | 10.20 | 10.33 | 46,106 | +0.10(+0.98%) |
Apr 14, 2010 | 10.25 | 10.31 | 10.18 | 10.23 | 46,719 | +0.03(+0.29%) |
Apr 13, 2010 | 10.35 | 10.39 | 10.19 | 10.20 | 83,347 | -0.21(-2.02%) |
Apr 12, 2010 | 10.45 | 10.45 | 10.35 | 10.41 | 33,116 | +0.01(+0.10%) |
Apr 09, 2010 | 10.48 | 10.48 | 10.40 | 10.40 | 48,767 | -0.01(-0.10%) |
Apr 08, 2010 | 10.40 | 10.52 | 10.40 | 10.41 | 114,355 | -0.08(-0.76%) |
Apr 07, 2010 | 10.34 | 10.49 | 10.28 | 10.49 | 148,444 | +0.22(+2.14%) |
Apr 06, 2010 | 10.46 | 10.46 | 10.27 | 10.27 | 91,514 | -0.19(-1.82%) |
Apr 05, 2010 | 10.30 | 10.46 | 10.30 | 10.46 | 62,113 | +0.12(+1.16%) |
Apr 01, 2010 | 10.34 | 10.34 | 10.34 | 0 | +0.01(+0.10%) | |
Mar 31, 2010 | 10.37 | 10.38 | 10.27 | 10.33 | 105,971 | -0.06(-0.58%) |
Mar 30, 2010 | 10.53 | 10.53 | 10.36 | 10.39 | 55,182 | -0.08(-0.76%) |
Mar 29, 2010 | 10.48 | 10.55 | 10.43 | 10.47 | 210,121 | +0.06(+0.58%) |
Mar 26, 2010 | 10.32 | 10.51 | 10.30 | 10.41 | 110,287 | +0.11(+1.07%) |
Mar 25, 2010 | 10.32 | 10.38 | 10.17 | 10.30 | 98,680 | +0.03(+0.29%) |
Mar 24, 2010 | 10.21 | 10.29 | 10.14 | 10.27 | 270,577 | +0.05(+0.49%) |
Mar 23, 2010 | 10.28 | 10.28 | 10.19 | 10.22 | 137,452 | -0.06(-0.58%) |
Mar 22, 2010 | 10.23 | 10.28 | 10.16 | 10.28 | 46,555 | +0.05(+0.49%) |
Mar 19, 2010 | 10.17 | 10.24 | 10.15 | 10.23 | 65,313 | +0.01(+0.10%) |
Mar 18, 2010 | 10.32 | 10.32 | 10.20 | 10.22 | 178,097 | -0.03(-0.29%) |
Mar 17, 2010 | 10.35 | 10.36 | 10.25 | 10.25 | 94,433 | -0.04(-0.39%) |
Mar 16, 2010 | 10.45 | 10.45 | 10.27 | 10.29 | 127,908 | -0.08(-0.77%) |
Mar 15, 2010 | 10.55 | 10.37 | 10.25 | 10.37 | 371,895 | -0.11(-1.05%) |
Mar 12, 2010 | 10.33 | 10.52 | 10.31 | 10.48 | 135,246 | +0.18(+1.75%) |
Mar 11, 2010 | 10.29 | 10.34 | 10.17 | 10.30 | 148,239 | +0.05(+0.49%) |
Mar 10, 2010 | 10.40 | 10.40 | 10.08 | 10.25 | 504,315 | -0.16(-1.54%) |
Mar 09, 2010 | 10.69 | 10.69 | 10.38 | 10.41 | 181,319 | -0.24(-2.25%) |
Mar 08, 2010 | 10.74 | 10.74 | 10.55 | 10.65 | 68,701 | -0.05(-0.47%) |
Mar 05, 2010 | 10.74 | 10.75 | 10.68 | 10.70 | 53,849 | +0.01(+0.09%) |
Mar 04, 2010 | 10.76 | 10.81 | 10.66 | 10.69 | 58,896 | -0.14(-1.29%) |
Mar 03, 2010 | 10.91 | 10.92 | 10.77 | 10.83 | 47,169 | -0.07(-0.64%) |
Mar 02, 2010 | 10.70 | 10.92 | 10.66 | 10.90 | 226,212 | +0.25(+2.35%) |