Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.23 | 10.23 | 9.787 | 10.13 | 143,159 | -0.10(-0.96%) |
May 27, 2010 | 10.27 | 10.45 | 9.909 | 10.23 | 150,759 | +0.31(+3.12%) |
May 26, 2010 | 9.827 | 10.23 | 9.778 | 9.917 | 198,149 | +0.20(+2.10%) |
May 25, 2010 | 9.363 | 9.770 | 9.143 | 9.713 | 156,468 | -0.01(-0.08%) |
May 24, 2010 | 9.990 | 10.10 | 9.697 | 9.721 | 134,248 | -0.25(-2.53%) |
May 21, 2010 | 9.705 | 10.47 | 9.575 | 9.974 | 194,791 | +0.01(+0.08%) |
May 20, 2010 | 9.970 | 10.56 | 9.868 | 9.966 | 154,927 | -0.81(-7.55%) |
May 19, 2010 | 11.00 | 11.08 | 10.65 | 10.78 | 162,695 | -0.24(-2.22%) |
May 18, 2010 | 11.28 | 11.49 | 10.89 | 11.02 | 168,440 | -0.05(-0.44%) |
May 17, 2010 | 11.08 | 11.61 | 10.62 | 11.07 | 99,937 | +0.15(+1.42%) |
May 14, 2010 | 10.84 | 10.98 | 10.66 | 10.92 | 146,248 | -0.02(-0.22%) |
May 13, 2010 | 11.15 | 11.15 | 10.79 | 10.94 | 160,742 | -0.30(-2.68%) |
May 12, 2010 | 11.24 | 11.50 | 10.98 | 11.24 | 125,121 | +0.02(+0.15%) |
May 11, 2010 | 11.20 | 11.39 | 10.45 | 11.23 | 164,414 | +0.49(+4.55%) |
May 10, 2010 | 10.93 | 12.02 | 10.36 | 10.74 | 195,139 | -0.02(-0.23%) |
May 07, 2010 | 10.58 | 11.32 | 10.18 | 10.76 | 247,106 | +0.80(+8.01%) |
May 06, 2010 | 10.39 | 11.45 | 9.062 | 9.966 | 176,084 | -0.50(-4.75%) |
May 05, 2010 | 10.64 | 10.75 | 10.38 | 10.46 | 195,760 | -0.41(-3.75%) |
May 04, 2010 | 11.11 | 11.15 | 10.67 | 10.87 | 148,580 | -0.46(-4.09%) |
May 03, 2010 | 10.95 | 11.35 | 10.68 | 11.33 | 108,767 | +0.50(+4.58%) |
Apr 30, 2010 | 11.85 | 11.85 | 10.84 | 10.84 | 167,062 | -1.04(-8.77%) |
Apr 29, 2010 | 11.04 | 12.11 | 10.97 | 11.88 | 208,619 | +0.99(+9.12%) |
Apr 28, 2010 | 11.30 | 11.38 | 10.84 | 10.89 | 144,605 | -0.24(-2.19%) |
Apr 27, 2010 | 10.93 | 11.46 | 10.88 | 11.13 | 172,019 | +0.18(+1.64%) |
Apr 26, 2010 | 10.57 | 11.11 | 10.43 | 10.95 | 1,314,833 | +0.37(+3.54%) |
Apr 23, 2010 | 10.49 | 10.61 | 10.13 | 10.58 | 236,415 | +0.07(+0.70%) |
Apr 22, 2010 | 10.53 | 10.63 | 10.32 | 10.50 | 59,135 | -0.23(-2.12%) |
Apr 21, 2010 | 10.58 | 10.77 | 10.42 | 10.73 | 48,884 | +0.14(+1.31%) |
Apr 20, 2010 | 10.37 | 10.64 | 10.37 | 10.59 | 167,794 | +0.33(+3.17%) |
Apr 19, 2010 | 10.24 | 10.48 | 10.14 | 10.27 | 89,415 | -0.07(-0.71%) |
Apr 16, 2010 | 10.45 | 10.58 | 10.14 | 10.34 | 93,191 | -0.11(-1.01%) |
Apr 15, 2010 | 10.71 | 11.02 | 10.45 | 10.45 | 125,939 | -0.29(-2.66%) |
Apr 14, 2010 | 10.17 | 10.75 | 10.10 | 10.73 | 112,551 | +0.68(+6.72%) |
Apr 13, 2010 | 9.990 | 10.15 | 9.778 | 10.06 | 89,283 | +0.06(+0.57%) |
Apr 12, 2010 | 9.876 | 10.18 | 9.827 | 9.998 | 59,407 | +0.09(+0.90%) |
Apr 09, 2010 | 10.06 | 10.10 | 9.844 | 9.909 | 61,105 | -0.18(-1.78%) |
Apr 08, 2010 | 9.713 | 10.23 | 9.713 | 10.09 | 84,025 | +0.29(+2.99%) |
Apr 07, 2010 | 9.664 | 9.974 | 9.550 | 9.795 | 135,147 | +0.08(+0.84%) |
Apr 06, 2010 | 9.510 | 9.811 | 9.493 | 9.713 | 38,889 | +0.09(+0.93%) |
Apr 05, 2010 | 9.485 | 9.787 | 9.485 | 9.624 | 63,080 | +0.21(+2.25%) |
Apr 01, 2010 | 9.322 | 9.412 | 9.412 | 9.412 | 99,485 | +0.16(+1.76%) |
Mar 31, 2010 | 9.379 | 9.542 | 9.225 | 9.249 | 92,827 | -0.22(-2.32%) |
Mar 30, 2010 | 9.607 | 9.754 | 9.396 | 9.469 | 65,610 | -0.09(-0.94%) |
Mar 29, 2010 | 9.616 | 9.778 | 9.526 | 9.559 | 36,564 | -0.04(-0.42%) |
Mar 26, 2010 | 9.355 | 9.648 | 9.331 | 9.599 | 40,469 | +0.28(+2.97%) |
Mar 25, 2010 | 9.664 | 9.909 | 9.298 | 9.322 | 56,299 | -0.20(-2.14%) |
Mar 24, 2010 | 9.982 | 10.01 | 9.510 | 9.526 | 53,523 | -0.50(-4.96%) |
Mar 23, 2010 | 9.624 | 10.06 | 9.542 | 10.02 | 68,533 | +0.37(+3.88%) |
Mar 22, 2010 | 9.379 | 9.754 | 9.225 | 9.648 | 83,788 | +0.12(+1.28%) |
Mar 19, 2010 | 9.274 | 9.534 | 9.062 | 9.526 | 252,588 | +0.33(+3.54%) |
Mar 18, 2010 | 8.809 | 9.534 | 8.752 | 9.200 | 179,933 | +0.39(+4.44%) |
Mar 17, 2010 | 8.565 | 8.907 | 8.419 | 8.809 | 187,450 | -0.15(-1.73%) |
Mar 16, 2010 | 8.980 | 9.225 | 8.948 | 8.964 | 69,211 | +0.02(+0.18%) |
Mar 15, 2010 | 8.720 | 9.062 | 8.516 | 8.948 | 220,542 | +0.37(+4.37%) |
Mar 12, 2010 | 8.809 | 8.899 | 8.468 | 8.573 | 105,538 | -0.20(-2.32%) |
Mar 11, 2010 | 8.712 | 8.826 | 8.622 | 8.777 | 116,186 | -0.05(-0.55%) |
Mar 10, 2010 | 8.769 | 8.940 | 8.679 | 8.826 | 67,936 | +0.04(+0.46%) |
Mar 09, 2010 | 8.948 | 8.980 | 8.728 | 8.785 | 185,075 | -0.17(-1.91%) |
Mar 08, 2010 | 9.371 | 9.436 | 8.899 | 8.956 | 105,408 | -0.35(-3.76%) |
Mar 05, 2010 | 8.972 | 9.331 | 8.932 | 9.306 | 89,527 | +0.35(+3.91%) |
Mar 04, 2010 | 8.736 | 9.021 | 8.736 | 8.956 | 54,790 | +0.23(+2.61%) |
Mar 03, 2010 | 8.801 | 9.037 | 8.663 | 8.728 | 88,931 | -0.02(-0.28%) |
Mar 02, 2010 | 8.541 | 8.826 | 8.541 | 8.752 | 109,930 | +0.28(+3.27%) |