Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.370 | 9.440 | 9.230 | 9.370 | 1,227 | +0.02(+0.21%) |
May 27, 2010 | 9.560 | 9.560 | 9.300 | 9.350 | 2,556 | -0.06(-0.64%) |
May 26, 2010 | 9.480 | 9.480 | 9.410 | 9.410 | 600 | -0.09(-0.95%) |
May 25, 2010 | 9.400 | 9.500 | 9.400 | 9.500 | 600 | -0.04(-0.42%) |
May 24, 2010 | 9.350 | 9.540 | 9.170 | 9.540 | 6,463 | -0.06(-0.63%) |
May 21, 2010 | 9.570 | 9.690 | 9.570 | 9.600 | 2,445 | -0.05(-0.52%) |
May 20, 2010 | 9.650 | 9.660 | 9.650 | 9.650 | 1,735 | -0.11(-1.13%) |
May 19, 2010 | 9.760 | 9.760 | 9.760 | 9.760 | 434 | -0.08(-0.81%) |
May 18, 2010 | 10.15 | 10.15 | 9.810 | 9.840 | 1,877 | +0.08(+0.82%) |
May 17, 2010 | 9.660 | 9.760 | 9.660 | 9.760 | 500 | -0.05(-0.51%) |
May 14, 2010 | 9.810 | 9.810 | 9.440 | 9.810 | 4,479 | +0.03(+0.31%) |
May 13, 2010 | 9.740 | 9.780 | 9.600 | 9.780 | 1,370 | -0.09(-0.91%) |
May 12, 2010 | 10.10 | 10.10 | 9.650 | 9.870 | 1,916 | -0.23(-2.28%) |
May 11, 2010 | 9.950 | 10.14 | 9.950 | 10.10 | 1,585 | +0.05(+0.50%) |
May 10, 2010 | 9.950 | 10.07 | 9.750 | 10.05 | 2,715 | +0.16(+1.62%) |
May 07, 2010 | 9.970 | 10.06 | 9.890 | 9.890 | 500 | -0.23(-2.27%) |
May 06, 2010 | 9.940 | 10.47 | 9.940 | 10.12 | 4,457 | +0.25(+2.53%) |
May 05, 2010 | 10.20 | 10.23 | 9.870 | 9.870 | 2,412 | -0.28(-2.76%) |
May 04, 2010 | 10.77 | 10.95 | 9.360 | 10.15 | 11,428 | -0.72(-6.62%) |
May 03, 2010 | 10.37 | 11.10 | 10.06 | 10.87 | 10,094 | +0.56(+5.43%) |
Apr 30, 2010 | 10.71 | 10.98 | 10.24 | 10.31 | 5,634 | -0.50(-4.63%) |
Apr 29, 2010 | 10.77 | 10.83 | 10.69 | 10.81 | 2,140 | +0.02(+0.19%) |
Apr 28, 2010 | 10.79 | 10.86 | 10.76 | 10.79 | 1,000 | +0.02(+0.19%) |
Apr 27, 2010 | 10.83 | 10.83 | 10.77 | 10.77 | 649 | -0.29(-2.62%) |
Apr 26, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 300 | +0.00(+0.00%) |
Apr 23, 2010 | 10.99 | 11.15 | 10.94 | 11.06 | 2,200 | +0.00(+0.00%) |
Apr 22, 2010 | 10.90 | 11.09 | 10.90 | 11.06 | 1,800 | +0.09(+0.82%) |
Apr 21, 2010 | 10.87 | 11.05 | 10.82 | 10.97 | 3,103 | +0.00(+0.00%) |
Apr 20, 2010 | 10.97 | 10.97 | 10.97 | 10.97 | 100 | +0.00(+0.00%) |
Apr 19, 2010 | 10.68 | 10.97 | 10.68 | 10.97 | 1,146 | +0.00(+0.00%) |
Apr 16, 2010 | 10.87 | 11.00 | 10.78 | 10.97 | 2,126 | +0.10(+0.92%) |
Apr 15, 2010 | 10.91 | 10.99 | 10.77 | 10.87 | 4,986 | -0.15(-1.36%) |
Apr 14, 2010 | 10.88 | 11.17 | 10.82 | 11.02 | 2,000 | +0.00(+0.00%) |
Apr 13, 2010 | 10.41 | 11.12 | 10.41 | 11.02 | 5,700 | +0.43(+4.06%) |
Apr 12, 2010 | 11.08 | 11.08 | 10.50 | 10.59 | 5,792 | -0.41(-3.76%) |
Apr 09, 2010 | 10.96 | 11.02 | 10.80 | 11.00 | 3,433 | +0.26(+2.46%) |
Apr 08, 2010 | 11.13 | 11.13 | 10.74 | 10.74 | 2,198 | -0.22(-2.01%) |
Apr 07, 2010 | 11.00 | 11.00 | 10.89 | 10.96 | 1,376 | +0.20(+1.86%) |
Apr 06, 2010 | 11.01 | 11.30 | 10.76 | 10.76 | 4,300 | -0.05(-0.46%) |
Apr 05, 2010 | 11.98 | 11.98 | 10.81 | 10.81 | 14,300 | -1.36(-11.18%) |
Apr 01, 2010 | 12.30 | 12.17 | 12.17 | 12.17 | 300 | -0.35(-2.80%) |
Mar 31, 2010 | 13.10 | 13.10 | 12.51 | 12.52 | 2,400 | -0.47(-3.62%) |
Mar 30, 2010 | 12.50 | 13.13 | 12.50 | 12.99 | 4,600 | +0.69(+5.61%) |
Mar 29, 2010 | 12.08 | 12.47 | 12.08 | 12.30 | 6,756 | +0.13(+1.07%) |
Mar 26, 2010 | 12.19 | 12.30 | 11.99 | 12.17 | 28,114 | +0.04(+0.33%) |
Mar 25, 2010 | 11.97 | 12.20 | 11.75 | 12.13 | 3,186 | +0.11(+0.92%) |
Mar 24, 2010 | 12.30 | 12.30 | 11.90 | 12.02 | 14,172 | +0.00(+0.00%) |
Mar 23, 2010 | 12.27 | 12.27 | 12.02 | 12.02 | 4,200 | -0.12(-0.99%) |
Mar 22, 2010 | 12.14 | 12.14 | 12.14 | 12.14 | 100 | +0.14(+1.17%) |
Mar 19, 2010 | 12.12 | 12.12 | 11.76 | 12.00 | 2,200 | -0.05(-0.41%) |
Mar 18, 2010 | 11.77 | 12.10 | 11.77 | 12.05 | 2,299 | +0.39(+3.34%) |
Mar 17, 2010 | 11.35 | 11.85 | 11.29 | 11.66 | 3,899 | +0.11(+0.95%) |
Mar 16, 2010 | 11.76 | 11.76 | 11.15 | 11.55 | 2,000 | -0.44(-3.67%) |
Mar 15, 2010 | 11.99 | 11.99 | 11.99 | 11.99 | 700 | -0.05(-0.42%) |
Mar 12, 2010 | 12.22 | 12.22 | 11.90 | 12.04 | 1,600 | -0.19(-1.55%) |
Mar 11, 2010 | 12.10 | 12.23 | 11.95 | 12.23 | 4,400 | -0.13(-1.05%) |
Mar 10, 2010 | 12.16 | 12.38 | 11.40 | 12.36 | 6,380 | +0.05(+0.41%) |
Mar 09, 2010 | 12.35 | 12.50 | 11.40 | 12.31 | 2,600 | +0.35(+2.93%) |
Mar 08, 2010 | 11.89 | 11.98 | 11.82 | 11.96 | 922 | +0.21(+1.79%) |
Mar 05, 2010 | 11.62 | 11.75 | 11.24 | 11.75 | 1,612 | +0.01(+0.09%) |
Mar 04, 2010 | 11.93 | 11.93 | 11.61 | 11.74 | 3,200 | +0.11(+0.95%) |
Mar 03, 2010 | 11.75 | 11.79 | 11.63 | 11.63 | 1,007 | +0.03(+0.26%) |
Mar 02, 2010 | 11.89 | 11.97 | 11.49 | 11.60 | 2,600 | -0.32(-2.68%) |