Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.866 | 9.889 | 9.535 | 9.663 | 85,393 | -0.20(-2.06%) |
May 27, 2010 | 9.558 | 9.889 | 9.325 | 9.866 | 143,577 | +0.57(+6.15%) |
May 26, 2010 | 9.625 | 9.671 | 9.272 | 9.295 | 175,987 | -0.28(-2.91%) |
May 25, 2010 | 9.513 | 9.633 | 9.212 | 9.573 | 194,157 | -0.20(-2.00%) |
May 24, 2010 | 10.23 | 10.23 | 9.753 | 9.768 | 140,400 | -0.50(-4.90%) |
May 21, 2010 | 10.19 | 10.44 | 9.911 | 10.27 | 332,482 | -0.15(-1.44%) |
May 20, 2010 | 10.18 | 10.98 | 10.11 | 10.42 | 269,485 | -0.46(-4.22%) |
May 19, 2010 | 10.90 | 11.11 | 10.70 | 10.88 | 225,079 | -0.05(-0.48%) |
May 18, 2010 | 11.28 | 11.32 | 10.63 | 10.93 | 215,405 | -0.25(-2.22%) |
May 17, 2010 | 10.96 | 11.26 | 10.81 | 11.18 | 279,960 | +0.15(+1.36%) |
May 14, 2010 | 10.94 | 11.11 | 10.83 | 11.03 | 187,198 | +0.02(+0.20%) |
May 13, 2010 | 11.08 | 11.20 | 10.87 | 11.01 | 169,136 | -0.05(-0.48%) |
May 12, 2010 | 10.65 | 11.27 | 10.48 | 11.06 | 212,498 | +0.68(+6.52%) |
May 11, 2010 | 10.09 | 10.45 | 9.738 | 10.38 | 145,698 | +0.52(+5.26%) |
May 10, 2010 | 9.806 | 9.971 | 9.746 | 9.866 | 154,391 | +0.10(+1.00%) |
May 07, 2010 | 9.716 | 9.829 | 9.407 | 9.768 | 162,267 | -0.05(-0.46%) |
May 06, 2010 | 10.14 | 10.39 | 9.400 | 9.813 | 110,176 | -0.41(-3.97%) |
May 05, 2010 | 10.54 | 10.72 | 10.08 | 10.22 | 108,436 | +0.01(+0.07%) |
May 04, 2010 | 10.69 | 10.69 | 10.13 | 10.21 | 95,160 | -0.65(-6.02%) |
May 03, 2010 | 10.42 | 10.88 | 10.38 | 10.87 | 73,339 | +0.51(+4.94%) |
Apr 30, 2010 | 11.01 | 11.05 | 10.27 | 10.35 | 131,283 | -0.67(-6.07%) |
Apr 29, 2010 | 10.85 | 11.08 | 10.54 | 11.02 | 143,306 | +0.28(+2.59%) |
Apr 28, 2010 | 10.54 | 10.81 | 10.29 | 10.75 | 38,554 | +0.32(+3.03%) |
Apr 27, 2010 | 10.82 | 11.02 | 10.43 | 10.43 | 74,732 | -0.41(-3.81%) |
Apr 26, 2010 | 10.79 | 10.98 | 10.61 | 10.84 | 50,363 | +0.02(+0.14%) |
Apr 23, 2010 | 10.84 | 10.85 | 10.61 | 10.83 | 75,234 | -0.03(-0.28%) |
Apr 22, 2010 | 10.73 | 10.86 | 10.48 | 10.86 | 45,743 | -0.03(-0.28%) |
Apr 21, 2010 | 10.73 | 10.95 | 10.37 | 10.89 | 67,890 | +0.14(+1.33%) |
Apr 20, 2010 | 10.56 | 10.75 | 10.48 | 10.75 | 42,050 | +0.20(+1.85%) |
Apr 19, 2010 | 10.54 | 10.60 | 10.19 | 10.55 | 67,423 | -0.06(-0.57%) |
Apr 16, 2010 | 10.87 | 10.87 | 10.50 | 10.61 | 85,705 | -0.26(-2.42%) |
Apr 15, 2010 | 10.69 | 10.96 | 10.57 | 10.87 | 86,326 | +0.14(+1.26%) |
Apr 14, 2010 | 10.10 | 10.76 | 10.08 | 10.74 | 140,514 | +0.73(+7.29%) |
Apr 13, 2010 | 9.753 | 10.14 | 9.686 | 10.01 | 173,757 | +0.20(+2.07%) |
Apr 12, 2010 | 9.761 | 9.896 | 9.648 | 9.806 | 57,794 | +0.02(+0.23%) |
Apr 09, 2010 | 9.783 | 9.874 | 9.716 | 9.783 | 86,788 | -0.02(-0.23%) |
Apr 08, 2010 | 9.806 | 9.904 | 9.738 | 9.806 | 68,516 | -0.07(-0.69%) |
Apr 07, 2010 | 9.904 | 9.949 | 9.701 | 9.874 | 114,386 | -0.09(-0.91%) |
Apr 06, 2010 | 9.829 | 9.994 | 9.791 | 9.964 | 36,777 | +0.03(+0.30%) |
Apr 05, 2010 | 9.859 | 10.05 | 9.772 | 9.934 | 92,672 | +0.10(+0.99%) |
Apr 01, 2010 | 9.686 | 9.836 | 9.836 | 9.836 | 91,490 | +0.20(+2.11%) |
Mar 31, 2010 | 9.821 | 10.19 | 9.550 | 9.633 | 190,982 | -0.26(-2.66%) |
Mar 30, 2010 | 9.791 | 9.968 | 9.738 | 9.896 | 43,676 | +0.11(+1.15%) |
Mar 29, 2010 | 10.01 | 10.04 | 9.610 | 9.783 | 113,332 | -0.17(-1.66%) |
Mar 26, 2010 | 9.783 | 10.04 | 9.783 | 9.949 | 59,029 | +0.22(+2.24%) |
Mar 25, 2010 | 9.859 | 10.24 | 9.701 | 9.731 | 65,883 | -0.06(-0.61%) |
Mar 24, 2010 | 9.934 | 10.02 | 9.716 | 9.791 | 98,322 | -0.17(-1.66%) |
Mar 23, 2010 | 10.00 | 10.11 | 9.889 | 9.956 | 80,082 | -0.05(-0.53%) |
Mar 22, 2010 | 9.678 | 10.08 | 9.595 | 10.01 | 72,596 | +0.24(+2.46%) |
Mar 19, 2010 | 10.08 | 10.08 | 9.536 | 9.768 | 179,938 | -0.24(-2.40%) |
Mar 18, 2010 | 10.08 | 10.16 | 9.926 | 10.01 | 88,171 | -0.05(-0.52%) |
Mar 17, 2010 | 9.603 | 10.09 | 9.528 | 10.06 | 184,912 | +0.51(+5.35%) |
Mar 16, 2010 | 9.595 | 9.625 | 9.423 | 9.550 | 161,070 | +0.02(+0.24%) |
Mar 15, 2010 | 9.520 | 10.08 | 9.505 | 9.528 | 234,537 | -0.53(-5.24%) |
Mar 12, 2010 | 10.21 | 10.34 | 9.941 | 10.05 | 45,238 | -0.11(-1.04%) |
Mar 11, 2010 | 10.00 | 10.18 | 9.859 | 10.16 | 69,230 | +0.05(+0.52%) |
Mar 10, 2010 | 10.05 | 10.12 | 9.866 | 10.11 | 90,768 | +0.03(+0.30%) |
Mar 09, 2010 | 10.35 | 10.37 | 9.941 | 10.08 | 473,151 | -0.29(-2.83%) |
Mar 08, 2010 | 10.45 | 10.52 | 10.30 | 10.37 | 175,626 | -0.08(-0.79%) |
Mar 05, 2010 | 10.20 | 10.48 | 10.15 | 10.45 | 120,414 | +0.26(+2.58%) |
Mar 04, 2010 | 10.10 | 10.27 | 9.926 | 10.19 | 116,780 | +0.07(+0.67%) |
Mar 03, 2010 | 9.956 | 10.14 | 9.949 | 10.12 | 206,155 | +0.16(+1.58%) |
Mar 02, 2010 | 9.776 | 10.04 | 9.610 | 9.964 | 207,345 | +0.18(+1.84%) |