Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.17 | 10.52 | 9.591 | 10.17 | 5,443 | +0.59(+6.18%) |
May 27, 2010 | 9.228 | 9.591 | 9.228 | 9.575 | 1,538 | +0.37(+4.04%) |
May 26, 2010 | 8.932 | 9.262 | 8.721 | 9.203 | 1,952 | +0.41(+4.61%) |
May 25, 2010 | 8.814 | 8.814 | 8.451 | 8.797 | 2,603 | +0.27(+3.17%) |
May 24, 2010 | 8.704 | 8.839 | 8.113 | 8.527 | 3,905 | -0.22(-2.51%) |
May 21, 2010 | 8.873 | 8.873 | 8.493 | 8.746 | 1,893 | -0.13(-1.43%) |
May 20, 2010 | 9.059 | 9.059 | 8.603 | 8.873 | 2,130 | -0.20(-2.23%) |
May 19, 2010 | 10.62 | 10.62 | 9.076 | 9.076 | 15,348 | -1.82(-16.68%) |
May 18, 2010 | 10.79 | 10.93 | 10.65 | 10.89 | 2,466 | +0.06(+0.55%) |
May 17, 2010 | 11.30 | 11.38 | 10.79 | 10.83 | 5,183 | -0.50(-4.40%) |
May 14, 2010 | 11.33 | 11.38 | 11.06 | 11.33 | 2,366 | +0.39(+3.55%) |
May 13, 2010 | 10.82 | 10.99 | 10.73 | 10.94 | 4,597 | +0.04(+0.39%) |
May 12, 2010 | 10.56 | 10.99 | 10.56 | 10.90 | 2,277 | +0.25(+2.38%) |
May 11, 2010 | 10.07 | 10.66 | 10.07 | 10.65 | 2,130 | +0.46(+4.48%) |
May 10, 2010 | 10.02 | 10.19 | 10.02 | 10.19 | 1,567 | +0.35(+3.52%) |
May 07, 2010 | 10.03 | 10.03 | 9.515 | 9.845 | 1,420 | -0.19(-1.85%) |
May 06, 2010 | 9.532 | 10.03 | 9.220 | 10.03 | 7,928 | +0.39(+4.03%) |
May 05, 2010 | 10.15 | 10.41 | 9.541 | 9.642 | 7,100 | -0.50(-4.92%) |
May 04, 2010 | 9.718 | 10.48 | 9.654 | 10.14 | 11,031 | +0.26(+2.65%) |
May 03, 2010 | 9.422 | 9.913 | 9.355 | 9.879 | 4,733 | +0.33(+3.45%) |
Apr 30, 2010 | 9.473 | 9.710 | 9.338 | 9.549 | 4,141 | +0.05(+0.53%) |
Apr 29, 2010 | 9.220 | 9.583 | 9.220 | 9.498 | 1,893 | +0.12(+1.26%) |
Apr 28, 2010 | 9.097 | 9.380 | 8.991 | 9.380 | 1,538 | +0.27(+2.97%) |
Apr 27, 2010 | 8.991 | 9.110 | 8.983 | 9.110 | 591 | -0.09(-1.01%) |
Apr 26, 2010 | 9.279 | 9.380 | 9.203 | 9.203 | 1,538 | +0.03(+0.37%) |
Apr 23, 2010 | 9.363 | 9.363 | 9.169 | 9.169 | 591 | -0.21(-2.25%) |
Apr 22, 2010 | 8.535 | 9.879 | 8.535 | 9.380 | 9,469 | +0.85(+9.90%) |
Apr 21, 2010 | 8.552 | 8.552 | 7.504 | 8.535 | 8,892 | -0.16(-1.89%) |
Apr 20, 2010 | 8.594 | 8.700 | 8.577 | 8.700 | 1,547 | +0.11(+1.23%) |
Apr 19, 2010 | 8.704 | 8.704 | 8.594 | 8.594 | 1,656 | -0.16(-1.83%) |
Apr 16, 2010 | 8.915 | 8.915 | 8.717 | 8.755 | 1,183 | -0.12(-1.33%) |
Apr 15, 2010 | 8.028 | 8.958 | 8.028 | 8.873 | 10,654 | +0.95(+11.94%) |
Apr 14, 2010 | 7.918 | 8.028 | 7.918 | 7.927 | 946 | +0.03(+0.32%) |
Apr 13, 2010 | 8.020 | 8.028 | 7.868 | 7.901 | 1,893 | -0.03(-0.43%) |
Apr 12, 2010 | 7.986 | 8.024 | 7.935 | 7.935 | 710 | -0.10(-1.26%) |
Apr 09, 2010 | 7.918 | 8.037 | 7.910 | 8.037 | 355 | +0.01(+0.11%) |
Apr 08, 2010 | 7.952 | 8.037 | 7.952 | 8.028 | 828 | +0.25(+3.15%) |
Apr 06, 2010 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | -0.02(-0.22%) |
Apr 05, 2010 | 7.682 | 7.800 | 7.597 | 7.800 | 4,260 | +0.31(+4.18%) |
Apr 01, 2010 | 7.665 | 7.487 | 7.487 | 7.487 | 710 | -0.11(-1.45%) |
Mar 31, 2010 | 7.589 | 7.597 | 7.589 | 7.597 | 1,656 | +0.21(+2.86%) |
Mar 29, 2010 | 7.386 | 7.386 | 7.386 | 7.386 | 0 | -0.01(-0.11%) |
Mar 26, 2010 | 7.377 | 7.394 | 7.377 | 7.394 | 236 | -0.08(-1.13%) |
Mar 25, 2010 | 7.259 | 7.690 | 7.083 | 7.479 | 5,916 | +0.41(+5.80%) |
Mar 24, 2010 | 7.242 | 7.242 | 7.056 | 7.069 | 2,299 | -0.09(-1.30%) |
Mar 23, 2010 | 7.200 | 7.200 | 7.065 | 7.162 | 1,887 | -0.11(-1.45%) |
Mar 22, 2010 | 7.166 | 7.352 | 7.124 | 7.268 | 3,076 | +0.00(+0.00%) |
Mar 19, 2010 | 7.758 | 7.758 | 7.268 | 7.268 | 4,049 | -0.59(-7.53%) |
Mar 18, 2010 | 7.859 | 7.859 | 7.817 | 7.859 | 17,040 | +0.10(+1.31%) |
Mar 17, 2010 | 7.707 | 7.758 | 7.606 | 7.758 | 828 | +0.22(+2.89%) |
Mar 16, 2010 | 7.504 | 7.540 | 7.479 | 7.540 | 621 | +0.04(+0.59%) |
Mar 15, 2010 | 7.470 | 7.496 | 7.470 | 7.496 | 5,561 | +0.11(+1.43%) |
Mar 12, 2010 | 6.769 | 7.521 | 6.752 | 7.390 | 8,042 | +0.61(+9.04%) |
Mar 11, 2010 | 6.718 | 6.972 | 6.718 | 6.777 | 4,147 | +0.06(+0.88%) |
Mar 10, 2010 | 6.727 | 6.769 | 6.718 | 6.718 | 355 | -0.04(-0.61%) |
Mar 09, 2010 | 6.837 | 6.887 | 6.693 | 6.760 | 5,095 | -0.07(-1.00%) |
Mar 08, 2010 | 7.031 | 7.251 | 6.828 | 6.828 | 6,466 | -0.29(-4.10%) |
Mar 05, 2010 | 7.403 | 7.403 | 7.120 | 7.120 | 6,502 | -0.29(-3.93%) |
Mar 04, 2010 | 7.478 | 7.494 | 7.328 | 7.411 | 1,798 | -0.03(-0.45%) |
Mar 03, 2010 | 7.153 | 7.455 | 7.153 | 7.444 | 1,621 | +0.37(+5.18%) |
Mar 02, 2010 | 6.895 | 7.078 | 6.895 | 7.078 | 3,962 | +0.25(+3.66%) |