Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.89 | 10.88 | 10.44 | 10.60 | 37,478 | -0.29(-2.69%) |
May 27, 2010 | 10.36 | 10.96 | 10.22 | 10.89 | 34,684 | +0.78(+7.69%) |
May 26, 2010 | 10.07 | 10.31 | 9.950 | 10.12 | 50,819 | +0.10(+1.01%) |
May 25, 2010 | 10.10 | 10.30 | 9.630 | 10.01 | 67,343 | -0.35(-3.36%) |
May 24, 2010 | 10.51 | 10.77 | 10.33 | 10.36 | 23,410 | -0.01(-0.09%) |
May 21, 2010 | 10.07 | 10.49 | 9.859 | 10.37 | 40,137 | +0.10(+0.98%) |
May 20, 2010 | 10.41 | 10.76 | 10.23 | 10.27 | 38,414 | -0.75(-6.81%) |
May 19, 2010 | 11.15 | 11.17 | 10.85 | 11.02 | 21,963 | -0.16(-1.39%) |
May 18, 2010 | 11.31 | 11.42 | 11.11 | 11.18 | 40,849 | -0.11(-0.97%) |
May 17, 2010 | 11.21 | 11.31 | 10.91 | 11.29 | 39,179 | +0.15(+1.32%) |
May 14, 2010 | 11.16 | 11.19 | 10.78 | 11.14 | 34,957 | -0.03(-0.25%) |
May 13, 2010 | 10.94 | 11.18 | 10.87 | 11.17 | 50,760 | +0.16(+1.41%) |
May 12, 2010 | 10.77 | 11.01 | 10.65 | 11.01 | 69,381 | +0.16(+1.52%) |
May 11, 2010 | 10.37 | 11.03 | 9.438 | 10.85 | 54,644 | +0.44(+4.22%) |
May 10, 2010 | 10.02 | 10.60 | 9.955 | 10.41 | 66,959 | +0.59(+5.96%) |
May 07, 2010 | 10.03 | 10.66 | 9.603 | 9.822 | 138,529 | -0.34(-3.33%) |
May 06, 2010 | 10.95 | 11.09 | 9.959 | 10.16 | 48,446 | -0.83(-7.58%) |
May 05, 2010 | 10.82 | 11.22 | 10.61 | 10.99 | 32,425 | +0.14(+1.26%) |
May 04, 2010 | 11.04 | 11.10 | 10.77 | 10.86 | 36,946 | -0.40(-3.58%) |
May 03, 2010 | 10.71 | 11.28 | 10.46 | 11.26 | 40,504 | +0.60(+5.67%) |
Apr 30, 2010 | 11.19 | 11.24 | 10.61 | 10.66 | 54,200 | -0.49(-4.35%) |
Apr 29, 2010 | 11.00 | 11.21 | 10.91 | 11.14 | 54,854 | +0.11(+1.00%) |
Apr 28, 2010 | 10.72 | 11.05 | 10.57 | 11.03 | 104,422 | +0.56(+5.33%) |
Apr 27, 2010 | 10.76 | 10.85 | 10.12 | 10.47 | 64,158 | -0.38(-3.46%) |
Apr 26, 2010 | 10.72 | 11.06 | 10.72 | 10.85 | 35,083 | +0.15(+1.37%) |
Apr 23, 2010 | 10.12 | 10.96 | 10.12 | 10.70 | 72,020 | +0.49(+4.75%) |
Apr 22, 2010 | 9.758 | 10.51 | 9.758 | 10.22 | 102,103 | +0.92(+9.84%) |
Apr 21, 2010 | 8.953 | 9.419 | 8.852 | 9.300 | 67,956 | +0.31(+3.46%) |
Apr 20, 2010 | 8.550 | 8.989 | 8.550 | 8.989 | 23,866 | +0.45(+5.25%) |
Apr 19, 2010 | 8.559 | 8.779 | 8.495 | 8.541 | 42,012 | -0.05(-0.64%) |
Apr 16, 2010 | 8.715 | 8.888 | 8.541 | 8.596 | 58,024 | -0.12(-1.37%) |
Apr 15, 2010 | 8.888 | 8.888 | 8.660 | 8.715 | 28,843 | -0.16(-1.75%) |
Apr 14, 2010 | 8.678 | 8.907 | 8.623 | 8.870 | 30,054 | +0.34(+3.97%) |
Apr 13, 2010 | 8.449 | 8.650 | 8.449 | 8.531 | 10,118 | +0.05(+0.54%) |
Apr 12, 2010 | 8.467 | 8.596 | 8.312 | 8.486 | 13,282 | -0.04(-0.43%) |
Apr 09, 2010 | 8.376 | 8.669 | 8.101 | 8.522 | 41,297 | +0.15(+1.75%) |
Apr 08, 2010 | 8.156 | 8.522 | 8.055 | 8.376 | 25,805 | +0.11(+1.33%) |
Apr 07, 2010 | 8.174 | 8.394 | 8.129 | 8.266 | 24,670 | +0.05(+0.67%) |
Apr 06, 2010 | 8.257 | 8.503 | 8.037 | 8.211 | 20,017 | -0.07(-0.88%) |
Apr 05, 2010 | 8.046 | 8.415 | 8.046 | 8.284 | 27,297 | +0.25(+3.08%) |
Apr 01, 2010 | 7.891 | 8.037 | 8.037 | 8.037 | 22,285 | +0.26(+3.29%) |
Mar 31, 2010 | 8.055 | 8.174 | 7.781 | 7.781 | 25,370 | -0.33(-4.06%) |
Mar 30, 2010 | 8.147 | 8.229 | 8.065 | 8.110 | 15,805 | +0.00(+0.00%) |
Mar 29, 2010 | 8.531 | 8.531 | 7.991 | 8.110 | 52,532 | -0.38(-4.42%) |
Mar 26, 2010 | 8.440 | 8.779 | 8.440 | 8.486 | 36,610 | +0.05(+0.65%) |
Mar 25, 2010 | 8.513 | 8.760 | 8.394 | 8.431 | 37,182 | -0.04(-0.43%) |
Mar 24, 2010 | 8.568 | 8.632 | 8.467 | 8.467 | 22,160 | -0.11(-1.28%) |
Mar 23, 2010 | 8.486 | 8.660 | 8.404 | 8.577 | 35,440 | +0.14(+1.63%) |
Mar 22, 2010 | 7.872 | 8.458 | 7.616 | 8.440 | 42,069 | +0.53(+6.71%) |
Mar 19, 2010 | 7.735 | 7.918 | 7.580 | 7.909 | 112,265 | +0.24(+3.10%) |
Mar 18, 2010 | 7.534 | 7.845 | 7.534 | 7.671 | 26,034 | +0.16(+2.07%) |
Mar 17, 2010 | 7.277 | 7.552 | 7.277 | 7.515 | 163,226 | +0.27(+3.79%) |
Mar 16, 2010 | 7.232 | 7.277 | 7.049 | 7.241 | 24,951 | -0.01(-0.13%) |
Mar 15, 2010 | 7.222 | 7.314 | 7.140 | 7.250 | 102,374 | -0.05(-0.63%) |
Mar 12, 2010 | 7.543 | 7.543 | 7.213 | 7.296 | 30,178 | -0.02(-0.25%) |
Mar 11, 2010 | 7.470 | 7.579 | 7.222 | 7.314 | 71,564 | -0.24(-3.15%) |
Mar 10, 2010 | 7.634 | 7.808 | 7.241 | 7.552 | 58,185 | -0.10(-1.32%) |
Mar 09, 2010 | 7.653 | 7.790 | 7.552 | 7.653 | 60,497 | -0.05(-0.71%) |
Mar 08, 2010 | 7.671 | 7.836 | 7.634 | 7.708 | 24,905 | +0.07(+0.96%) |
Mar 05, 2010 | 7.287 | 7.717 | 7.168 | 7.634 | 52,114 | +0.37(+5.04%) |
Mar 04, 2010 | 7.140 | 7.341 | 7.140 | 7.268 | 43,822 | +0.13(+1.79%) |
Mar 03, 2010 | 7.094 | 7.204 | 6.994 | 7.140 | 42,710 | +0.07(+1.04%) |
Mar 02, 2010 | 6.966 | 7.067 | 6.884 | 7.067 | 42,799 | +0.22(+3.21%) |