Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.360 | 9.438 | 9.216 | 9.309 | 362,269 | -0.05(-0.54%) |
May 27, 2010 | 9.212 | 9.387 | 9.110 | 9.360 | 360,333 | +0.31(+3.48%) |
May 26, 2010 | 9.151 | 9.267 | 9.026 | 9.045 | 928,496 | -0.09(-1.01%) |
May 25, 2010 | 9.133 | 9.235 | 9.022 | 9.138 | 421,926 | -0.22(-2.33%) |
May 24, 2010 | 9.438 | 9.494 | 9.327 | 9.355 | 259,861 | -0.08(-0.88%) |
May 21, 2010 | 9.267 | 9.494 | 9.188 | 9.438 | 693,299 | +0.07(+0.79%) |
May 20, 2010 | 9.549 | 9.957 | 9.346 | 9.364 | 517,142 | -0.78(-7.71%) |
May 19, 2010 | 9.938 | 10.18 | 9.860 | 10.15 | 384,721 | +0.19(+1.95%) |
May 18, 2010 | 10.18 | 10.19 | 9.938 | 9.952 | 185,757 | -0.20(-2.01%) |
May 17, 2010 | 10.09 | 10.16 | 9.827 | 10.16 | 330,555 | +0.08(+0.83%) |
May 14, 2010 | 9.975 | 10.07 | 9.943 | 10.07 | 388,856 | +0.06(+0.60%) |
May 13, 2010 | 10.02 | 10.12 | 9.952 | 10.01 | 353,664 | -0.00(-0.05%) |
May 12, 2010 | 9.874 | 10.04 | 9.836 | 10.02 | 485,245 | +0.16(+1.60%) |
May 11, 2010 | 9.869 | 9.948 | 9.790 | 9.860 | 325,886 | +0.00(+0.00%) |
May 10, 2010 | 9.751 | 9.938 | 9.735 | 9.860 | 517,041 | +0.32(+3.40%) |
May 07, 2010 | 9.577 | 9.758 | 9.462 | 9.536 | 561,790 | -0.09(-0.91%) |
May 06, 2010 | 9.767 | 9.883 | 9.142 | 9.624 | 587,003 | -0.19(-1.89%) |
May 05, 2010 | 9.846 | 9.985 | 9.790 | 9.809 | 258,806 | -0.10(-1.03%) |
May 04, 2010 | 9.901 | 9.952 | 9.702 | 9.911 | 374,723 | -0.09(-0.88%) |
May 03, 2010 | 10.02 | 10.06 | 9.897 | 9.998 | 449,768 | +0.05(+0.51%) |
Apr 30, 2010 | 10.11 | 10.16 | 9.948 | 9.948 | 501,324 | -0.17(-1.65%) |
Apr 29, 2010 | 10.09 | 10.14 | 9.860 | 10.11 | 584,317 | +0.06(+0.55%) |
Apr 28, 2010 | 10.04 | 10.15 | 9.874 | 10.06 | 638,917 | +0.02(+0.23%) |
Apr 27, 2010 | 10.11 | 10.21 | 10.00 | 10.04 | 377,855 | -0.08(-0.82%) |
Apr 26, 2010 | 10.18 | 10.27 | 10.11 | 10.12 | 233,368 | -0.05(-0.50%) |
Apr 23, 2010 | 10.11 | 10.17 | 10.03 | 10.17 | 458,275 | +0.03(+0.32%) |
Apr 22, 2010 | 10.02 | 10.17 | 9.998 | 10.14 | 456,377 | +0.05(+0.50%) |
Apr 21, 2010 | 10.11 | 10.14 | 9.961 | 10.09 | 436,964 | +0.04(+0.37%) |
Apr 20, 2010 | 9.953 | 10.08 | 9.930 | 10.05 | 754,402 | +0.11(+1.06%) |
Apr 19, 2010 | 10.01 | 10.03 | 9.884 | 9.944 | 636,006 | -0.07(-0.69%) |
Apr 16, 2010 | 10.25 | 10.33 | 9.999 | 10.01 | 916,617 | -0.23(-2.28%) |
Apr 15, 2010 | 10.12 | 10.35 | 9.852 | 10.25 | 956,980 | +0.12(+1.18%) |
Apr 14, 2010 | 10.43 | 10.55 | 10.07 | 10.13 | 1,970,689 | -0.56(-5.23%) |
Apr 13, 2010 | 10.58 | 10.70 | 10.54 | 10.69 | 279,345 | +0.11(+1.08%) |
Apr 12, 2010 | 10.54 | 10.68 | 10.48 | 10.57 | 261,835 | +0.01(+0.13%) |
Apr 09, 2010 | 10.51 | 10.60 | 10.48 | 10.56 | 190,965 | +0.03(+0.30%) |
Apr 08, 2010 | 10.54 | 10.70 | 10.53 | 10.53 | 244,672 | +0.00(+0.04%) |
Apr 07, 2010 | 10.38 | 10.60 | 9.939 | 10.52 | 372,918 | +0.11(+1.10%) |
Apr 06, 2010 | 10.39 | 10.49 | 10.39 | 10.41 | 228,318 | -0.07(-0.66%) |
Apr 05, 2010 | 10.35 | 10.51 | 10.34 | 10.48 | 209,320 | +0.14(+1.38%) |
Apr 01, 2010 | 10.28 | 10.33 | 10.33 | 10.33 | 378,614 | +0.05(+0.49%) |
Mar 31, 2010 | 10.25 | 10.35 | 10.25 | 10.28 | 376,772 | -0.02(-0.22%) |
Mar 30, 2010 | 10.29 | 10.37 | 10.21 | 10.31 | 215,116 | +0.05(+0.45%) |
Mar 29, 2010 | 10.26 | 10.32 | 10.18 | 10.26 | 183,063 | +0.05(+0.45%) |
Mar 26, 2010 | 10.32 | 10.42 | 10.20 | 10.21 | 402,911 | -0.05(-0.49%) |
Mar 25, 2010 | 10.21 | 10.41 | 10.10 | 10.26 | 367,629 | +0.12(+1.17%) |
Mar 24, 2010 | 10.19 | 10.22 | 10.08 | 10.15 | 213,756 | -0.06(-0.58%) |
Mar 23, 2010 | 10.01 | 10.23 | 9.990 | 10.21 | 219,306 | +0.16(+1.64%) |
Mar 22, 2010 | 10.02 | 10.12 | 10.00 | 10.04 | 615,452 | -0.01(-0.09%) |
Mar 19, 2010 | 10.24 | 10.24 | 10.03 | 10.05 | 403,829 | -0.12(-1.22%) |
Mar 18, 2010 | 10.21 | 10.23 | 10.13 | 10.17 | 450,926 | -0.02(-0.23%) |
Mar 17, 2010 | 10.15 | 10.26 | 10.15 | 10.20 | 255,679 | +0.04(+0.36%) |
Mar 16, 2010 | 10.13 | 10.24 | 10.07 | 10.16 | 354,208 | +0.04(+0.36%) |
Mar 15, 2010 | 10.08 | 10.15 | 10.05 | 10.12 | 382,352 | +0.04(+0.41%) |
Mar 12, 2010 | 10.17 | 10.17 | 10.04 | 10.08 | 259,207 | -0.05(-0.54%) |
Mar 11, 2010 | 10.05 | 10.16 | 10.02 | 10.14 | 269,206 | +0.01(+0.09%) |
Mar 10, 2010 | 10.18 | 10.32 | 10.09 | 10.13 | 326,658 | -0.08(-0.76%) |
Mar 09, 2010 | 10.22 | 10.30 | 10.17 | 10.21 | 228,019 | -0.05(-0.49%) |
Mar 08, 2010 | 10.34 | 10.36 | 10.25 | 10.26 | 284,152 | -0.06(-0.53%) |
Mar 05, 2010 | 10.39 | 10.44 | 10.28 | 10.31 | 385,161 | -0.00(-0.04%) |
Mar 04, 2010 | 10.34 | 10.34 | 10.23 | 10.32 | 154,760 | +0.02(+0.22%) |
Mar 03, 2010 | 10.36 | 10.44 | 10.29 | 10.29 | 319,284 | -0.02(-0.22%) |
Mar 02, 2010 | 10.24 | 10.32 | 10.21 | 10.32 | 164,019 | +0.06(+0.63%) |