Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.599 | 9.681 | 9.525 | 9.599 | 51,698 | -0.06(-0.62%) |
May 27, 2010 | 9.434 | 9.659 | 9.412 | 9.659 | 155,944 | +0.40(+4.28%) |
May 26, 2010 | 9.412 | 9.455 | 9.248 | 9.263 | 320,958 | -0.04(-0.40%) |
May 25, 2010 | 9.165 | 9.307 | 8.993 | 9.300 | 689,794 | +0.03(+0.32%) |
May 24, 2010 | 9.449 | 9.492 | 9.270 | 9.270 | 662,666 | -0.16(-1.67%) |
May 21, 2010 | 9.046 | 9.457 | 9.023 | 9.427 | 2,754,730 | +0.15(+1.61%) |
May 20, 2010 | 9.307 | 9.472 | 9.255 | 9.277 | 312,543 | -0.41(-4.24%) |
May 19, 2010 | 9.711 | 9.785 | 9.532 | 9.689 | 266,051 | -0.02(-0.23%) |
May 18, 2010 | 10.00 | 10.00 | 9.681 | 9.711 | 130,566 | -0.19(-1.96%) |
May 17, 2010 | 9.928 | 9.978 | 9.719 | 9.905 | 161,776 | +0.03(+0.30%) |
May 14, 2010 | 9.876 | 10.07 | 9.816 | 9.876 | 382,764 | -0.26(-2.58%) |
May 13, 2010 | 10.27 | 10.27 | 10.13 | 10.14 | 259,859 | -0.10(-0.95%) |
May 12, 2010 | 10.16 | 10.23 | 10.13 | 10.23 | 358,048 | +0.13(+1.33%) |
May 11, 2010 | 10.16 | 10.21 | 10.08 | 10.10 | 208,768 | -0.02(-0.22%) |
May 10, 2010 | 10.07 | 10.12 | 9.974 | 10.12 | 145,851 | +0.45(+4.64%) |
May 07, 2010 | 9.434 | 9.898 | 9.412 | 9.674 | 303,200 | -0.78(-7.44%) |
May 06, 2010 | 4.485 | 11.81 | 0.0748 | 10.45 | 581 | +0.31(+3.10%) |
May 05, 2010 | 10.14 | 10.24 | 10.09 | 10.14 | 242,926 | -0.07(-0.66%) |
May 04, 2010 | 10.38 | 10.38 | 10.15 | 10.20 | 256,059 | -0.26(-2.50%) |
May 03, 2010 | 10.43 | 10.47 | 10.38 | 10.47 | 122,564 | +0.10(+1.01%) |
Apr 30, 2010 | 10.50 | 10.55 | 10.36 | 10.36 | 165,657 | -0.19(-1.84%) |
Apr 29, 2010 | 10.46 | 10.57 | 10.41 | 10.56 | 233,692 | +0.17(+1.66%) |
Apr 28, 2010 | 10.38 | 10.47 | 10.35 | 10.38 | 209,784 | +0.06(+0.58%) |
Apr 27, 2010 | 10.63 | 10.63 | 10.29 | 10.32 | 165,063 | -0.35(-3.29%) |
Apr 26, 2010 | 10.73 | 10.79 | 10.67 | 10.68 | 138,330 | -0.09(-0.83%) |
Apr 23, 2010 | 10.72 | 10.77 | 10.64 | 10.77 | 146,176 | +0.09(+0.84%) |
Apr 22, 2010 | 10.50 | 10.68 | 10.47 | 10.68 | 159,323 | +0.09(+0.85%) |
Apr 21, 2010 | 10.60 | 10.61 | 10.50 | 10.59 | 143,088 | +0.00(+0.00%) |
Apr 20, 2010 | 10.53 | 10.59 | 10.45 | 10.59 | 198,270 | +0.12(+1.14%) |
Apr 19, 2010 | 10.38 | 10.47 | 10.32 | 10.47 | 180,986 | +0.05(+0.50%) |
Apr 16, 2010 | 10.65 | 10.65 | 10.37 | 10.41 | 189,815 | -0.21(-1.97%) |
Apr 15, 2010 | 10.71 | 10.71 | 10.61 | 10.62 | 220,134 | -0.04(-0.42%) |
Apr 14, 2010 | 10.53 | 10.67 | 10.52 | 10.67 | 358,687 | +0.22(+2.06%) |
Apr 13, 2010 | 10.47 | 10.47 | 10.41 | 10.45 | 153,011 | -0.01(-0.06%) |
Apr 12, 2010 | 10.45 | 10.47 | 10.41 | 10.46 | 151,047 | +0.04(+0.36%) |
Apr 09, 2010 | 10.46 | 10.46 | 10.36 | 10.42 | 362,837 | +0.04(+0.36%) |
Apr 08, 2010 | 10.35 | 10.39 | 10.29 | 10.38 | 232,187 | +0.03(+0.29%) |
Apr 07, 2010 | 10.41 | 10.41 | 10.30 | 10.35 | 267,766 | -0.04(-0.36%) |
Apr 06, 2010 | 10.26 | 10.39 | 10.26 | 10.39 | 304,130 | +0.09(+0.87%) |
Apr 05, 2010 | 10.27 | 10.30 | 10.22 | 10.30 | 310,848 | +0.09(+0.88%) |
Apr 01, 2010 | 10.26 | 10.21 | 10.21 | 10.21 | 391,797 | +0.05(+0.51%) |
Mar 31, 2010 | 10.11 | 10.19 | 10.09 | 10.16 | 160,768 | +0.01(+0.15%) |
Mar 30, 2010 | 10.17 | 10.19 | 10.13 | 10.14 | 148,425 | -0.03(-0.29%) |
Mar 29, 2010 | 10.16 | 10.17 | 10.11 | 10.17 | 239,531 | +0.06(+0.59%) |
Mar 26, 2010 | 10.14 | 10.20 | 10.05 | 10.11 | 296,623 | +0.00(+0.00%) |
Mar 25, 2010 | 10.14 | 10.32 | 10.10 | 10.11 | 186,569 | +0.00(+0.00%) |
Mar 24, 2010 | 10.12 | 10.14 | 10.07 | 10.11 | 169,910 | -0.01(-0.07%) |
Mar 23, 2010 | 10.15 | 10.15 | 10.03 | 10.12 | 176,027 | +0.03(+0.30%) |
Mar 22, 2010 | 9.995 | 10.09 | 9.973 | 10.09 | 136,424 | +0.05(+0.52%) |
Mar 19, 2010 | 10.17 | 10.17 | 10.03 | 10.04 | 138,722 | -0.10(-0.96%) |
Mar 18, 2010 | 10.16 | 10.16 | 9.868 | 10.14 | 167,640 | +0.02(+0.15%) |
Mar 17, 2010 | 10.05 | 10.16 | 10.05 | 10.12 | 225,369 | +0.10(+1.04%) |
Mar 16, 2010 | 10.02 | 10.02 | 9.913 | 10.02 | 190,787 | +0.09(+0.90%) |
Mar 15, 2010 | 9.853 | 9.928 | 9.846 | 9.928 | 151,268 | +0.03(+0.30%) |
Mar 12, 2010 | 9.980 | 9.980 | 9.861 | 9.898 | 211,200 | +0.00(+0.00%) |
Mar 11, 2010 | 9.831 | 9.898 | 9.801 | 9.898 | 267,128 | +0.04(+0.38%) |
Mar 10, 2010 | 9.823 | 9.868 | 9.801 | 9.861 | 306,690 | +0.03(+0.30%) |
Mar 09, 2010 | 9.801 | 9.846 | 9.763 | 9.831 | 397,057 | +0.02(+0.23%) |
Mar 08, 2010 | 9.696 | 9.808 | 9.696 | 9.808 | 424,036 | +0.07(+0.77%) |
Mar 05, 2010 | 9.666 | 9.920 | 9.599 | 9.733 | 408,861 | +0.13(+1.32%) |
Mar 04, 2010 | 9.569 | 9.606 | 9.547 | 9.606 | 438,647 | +0.04(+0.47%) |
Mar 03, 2010 | 9.562 | 9.599 | 9.524 | 9.562 | 265,184 | +0.00(+0.00%) |
Mar 02, 2010 | 9.554 | 9.576 | 9.515 | 9.562 | 295,261 | +0.06(+0.63%) |