Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.850 | 9.930 | 9.650 | 9.750 | 275,742 | -0.10(-1.02%) |
May 27, 2010 | 9.700 | 9.870 | 9.450 | 9.850 | 177,629 | +0.36(+3.79%) |
May 26, 2010 | 9.550 | 9.870 | 9.410 | 9.490 | 412,087 | -0.01(-0.11%) |
May 25, 2010 | 9.130 | 9.520 | 8.790 | 9.500 | 267,646 | +0.19(+2.04%) |
May 24, 2010 | 9.000 | 9.490 | 8.980 | 9.310 | 385,835 | +0.27(+2.99%) |
May 21, 2010 | 8.840 | 9.050 | 8.620 | 9.040 | 489,491 | +0.03(+0.33%) |
May 20, 2010 | 8.830 | 9.150 | 8.780 | 9.010 | 295,696 | -0.11(-1.21%) |
May 19, 2010 | 9.210 | 9.320 | 8.911 | 9.120 | 238,725 | -0.10(-1.08%) |
May 18, 2010 | 9.710 | 9.830 | 9.150 | 9.220 | 262,554 | -0.36(-3.76%) |
May 17, 2010 | 9.660 | 9.800 | 9.350 | 9.580 | 178,887 | -0.03(-0.31%) |
May 14, 2010 | 9.820 | 9.820 | 9.330 | 9.610 | 140,164 | -0.24(-2.44%) |
May 13, 2010 | 9.760 | 9.990 | 9.700 | 9.850 | 107,975 | +0.04(+0.41%) |
May 12, 2010 | 9.430 | 9.910 | 9.430 | 9.810 | 222,475 | +0.44(+4.70%) |
May 11, 2010 | 9.450 | 9.540 | 9.100 | 9.370 | 364,355 | +0.52(+5.88%) |
May 10, 2010 | 8.700 | 8.900 | 8.620 | 8.850 | 232,733 | +0.24(+2.79%) |
May 07, 2010 | 8.930 | 8.970 | 8.500 | 8.610 | 332,265 | -0.32(-3.58%) |
May 06, 2010 | 8.930 | 9.280 | 8.790 | 8.930 | 306,746 | -0.09(-1.00%) |
May 05, 2010 | 9.170 | 9.310 | 8.990 | 9.020 | 179,807 | -0.26(-2.80%) |
May 04, 2010 | 9.740 | 9.800 | 9.240 | 9.280 | 197,894 | -0.59(-5.98%) |
May 03, 2010 | 9.640 | 9.980 | 9.510 | 9.870 | 316,068 | +0.23(+2.39%) |
Apr 30, 2010 | 9.800 | 9.900 | 9.500 | 9.640 | 212,210 | -0.16(-1.63%) |
Apr 29, 2010 | 9.280 | 9.800 | 9.186 | 9.800 | 190,202 | +0.57(+6.18%) |
Apr 28, 2010 | 9.260 | 9.330 | 9.150 | 9.230 | 178,637 | +0.01(+0.11%) |
Apr 27, 2010 | 9.350 | 9.450 | 9.210 | 9.220 | 156,374 | -0.16(-1.71%) |
Apr 26, 2010 | 9.630 | 9.650 | 9.290 | 9.380 | 189,770 | -0.23(-2.39%) |
Apr 23, 2010 | 9.950 | 9.950 | 9.600 | 9.610 | 186,597 | -0.24(-2.44%) |
Apr 22, 2010 | 9.600 | 9.860 | 9.518 | 9.850 | 156,949 | +0.14(+1.44%) |
Apr 21, 2010 | 9.580 | 9.750 | 9.350 | 9.710 | 296,097 | +0.11(+1.15%) |
Apr 20, 2010 | 9.320 | 9.600 | 9.320 | 9.600 | 187,598 | +0.28(+3.00%) |
Apr 19, 2010 | 9.210 | 9.340 | 8.920 | 9.320 | 545,258 | +0.10(+1.08%) |
Apr 16, 2010 | 9.500 | 9.510 | 9.200 | 9.220 | 263,270 | -0.28(-2.95%) |
Apr 15, 2010 | 9.600 | 9.700 | 9.460 | 9.500 | 110,409 | -0.14(-1.45%) |
Apr 14, 2010 | 9.490 | 9.720 | 9.490 | 9.640 | 135,906 | +0.19(+2.01%) |
Apr 13, 2010 | 9.380 | 9.510 | 9.260 | 9.450 | 136,528 | +0.01(+0.11%) |
Apr 12, 2010 | 9.350 | 9.460 | 9.240 | 9.440 | 170,759 | +0.13(+1.40%) |
Apr 09, 2010 | 9.500 | 9.640 | 9.250 | 9.310 | 175,076 | -0.16(-1.69%) |
Apr 08, 2010 | 9.650 | 9.710 | 9.450 | 9.470 | 123,341 | -0.17(-1.76%) |
Apr 07, 2010 | 9.880 | 10.11 | 9.530 | 9.640 | 279,871 | -0.29(-2.92%) |
Apr 06, 2010 | 10.17 | 10.20 | 9.880 | 9.930 | 492,124 | -0.22(-2.17%) |
Apr 05, 2010 | 10.07 | 10.23 | 9.950 | 10.15 | 648,532 | +0.15(+1.50%) |
Apr 01, 2010 | 10.36 | 10.00 | 10.00 | 10.00 | 439,400 | -0.32(-3.10%) |
Mar 31, 2010 | 10.93 | 10.93 | 10.23 | 10.32 | 294,473 | -0.68(-6.18%) |
Mar 30, 2010 | 10.85 | 11.15 | 10.68 | 11.00 | 198,044 | +0.17(+1.57%) |
Mar 29, 2010 | 10.65 | 10.90 | 10.65 | 10.83 | 164,741 | +0.22(+2.07%) |
Mar 26, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 250,425 | +0.31(+3.01%) |
Mar 25, 2010 | 10.48 | 10.70 | 10.29 | 10.30 | 130,968 | -0.14(-1.34%) |
Mar 24, 2010 | 10.31 | 10.48 | 10.31 | 10.44 | 159,161 | +0.04(+0.38%) |
Mar 23, 2010 | 10.22 | 10.42 | 10.14 | 10.40 | 102,209 | +0.18(+1.76%) |
Mar 22, 2010 | 10.03 | 10.36 | 10.03 | 10.22 | 137,996 | +0.14(+1.39%) |
Mar 19, 2010 | 10.40 | 10.40 | 10.08 | 10.08 | 326,924 | -0.27(-2.61%) |
Mar 18, 2010 | 10.28 | 10.40 | 10.18 | 10.35 | 110,968 | +0.04(+0.39%) |
Mar 17, 2010 | 10.28 | 10.48 | 10.23 | 10.31 | 168,191 | +0.02(+0.19%) |
Mar 16, 2010 | 10.35 | 10.37 | 10.25 | 10.29 | 252,287 | -0.06(-0.58%) |
Mar 15, 2010 | 10.28 | 10.39 | 10.24 | 10.35 | 225,172 | -0.04(-0.38%) |
Mar 12, 2010 | 10.80 | 10.80 | 10.26 | 10.39 | 307,291 | -0.39(-3.62%) |
Mar 11, 2010 | 10.86 | 10.96 | 10.72 | 10.78 | 153,588 | -0.17(-1.55%) |
Mar 10, 2010 | 10.85 | 11.00 | 10.82 | 10.95 | 164,122 | +0.07(+0.64%) |
Mar 09, 2010 | 10.90 | 10.99 | 10.41 | 10.88 | 209,233 | -0.07(-0.64%) |
Mar 08, 2010 | 10.83 | 10.99 | 10.70 | 10.95 | 106,034 | +0.17(+1.58%) |
Mar 05, 2010 | 10.64 | 10.83 | 10.55 | 10.78 | 210,257 | +0.16(+1.51%) |
Mar 04, 2010 | 10.53 | 10.75 | 10.45 | 10.62 | 133,106 | +0.14(+1.34%) |
Mar 03, 2010 | 10.55 | 10.68 | 10.22 | 10.48 | 198,792 | -0.02(-0.19%) |
Mar 02, 2010 | 10.15 | 10.57 | 10.05 | 10.50 | 195,871 | +0.34(+3.35%) |