Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.350 | 8.870 | 8.160 | 8.460 | 9,994 | +0.11(+1.32%) |
May 27, 2010 | 8.500 | 8.580 | 8.130 | 8.350 | 9,397 | +0.05(+0.60%) |
May 26, 2010 | 8.250 | 8.400 | 8.100 | 8.300 | 7,491 | +0.05(+0.61%) |
May 25, 2010 | 8.050 | 8.400 | 8.050 | 8.250 | 8,496 | +0.14(+1.73%) |
May 24, 2010 | 8.410 | 8.530 | 8.100 | 8.110 | 7,661 | -0.31(-3.68%) |
May 21, 2010 | 8.050 | 8.430 | 8.050 | 8.420 | 14,659 | +0.35(+4.34%) |
May 20, 2010 | 8.240 | 8.920 | 8.010 | 8.070 | 9,387 | -0.65(-7.45%) |
May 19, 2010 | 9.050 | 9.120 | 8.690 | 8.720 | 16,578 | -0.40(-4.39%) |
May 18, 2010 | 9.740 | 9.760 | 9.120 | 9.120 | 6,533 | -0.60(-6.17%) |
May 17, 2010 | 9.710 | 9.950 | 9.370 | 9.720 | 7,479 | +0.06(+0.62%) |
May 14, 2010 | 9.990 | 9.990 | 9.650 | 9.660 | 2,157 | -0.17(-1.73%) |
May 13, 2010 | 9.500 | 10.02 | 9.500 | 9.830 | 10,873 | -0.26(-2.58%) |
May 12, 2010 | 9.600 | 10.13 | 9.600 | 10.09 | 6,515 | +0.08(+0.80%) |
May 11, 2010 | 9.800 | 10.06 | 9.600 | 10.01 | 10,635 | +0.02(+0.20%) |
May 10, 2010 | 9.600 | 10.05 | 9.540 | 9.990 | 8,254 | +0.31(+3.20%) |
May 07, 2010 | 9.710 | 10.15 | 9.680 | 9.680 | 4,063 | +0.16(+1.68%) |
May 06, 2010 | 9.130 | 10.21 | 9.130 | 9.520 | 12,375 | +0.41(+4.50%) |
May 05, 2010 | 9.290 | 9.470 | 9.090 | 9.110 | 7,876 | -0.50(-5.20%) |
May 04, 2010 | 10.10 | 10.12 | 9.411 | 9.610 | 8,228 | -0.56(-5.51%) |
May 03, 2010 | 10.40 | 10.40 | 10.01 | 10.17 | 4,463 | -0.10(-0.97%) |
Apr 30, 2010 | 10.62 | 10.62 | 10.27 | 10.27 | 5,603 | -0.19(-1.82%) |
Apr 29, 2010 | 10.50 | 10.77 | 10.32 | 10.46 | 7,390 | +0.15(+1.45%) |
Apr 28, 2010 | 10.45 | 10.65 | 10.31 | 10.31 | 1,750 | -0.06(-0.58%) |
Apr 27, 2010 | 10.90 | 11.15 | 10.29 | 10.37 | 4,610 | -0.61(-5.56%) |
Apr 26, 2010 | 10.45 | 11.21 | 10.45 | 10.98 | 6,425 | +0.73(+7.12%) |
Apr 23, 2010 | 9.980 | 10.30 | 9.980 | 10.25 | 5,265 | -0.05(-0.49%) |
Apr 22, 2010 | 10.34 | 10.36 | 10.27 | 10.30 | 3,186 | -0.22(-2.09%) |
Apr 21, 2010 | 10.50 | 10.52 | 10.37 | 10.52 | 1,956 | -0.03(-0.28%) |
Apr 20, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 430 | -0.04(-0.38%) |
Apr 19, 2010 | 10.30 | 10.91 | 10.10 | 10.59 | 13,536 | +0.31(+3.02%) |
Apr 16, 2010 | 10.75 | 10.75 | 10.27 | 10.28 | 7,147 | -0.51(-4.73%) |
Apr 15, 2010 | 10.88 | 10.91 | 10.79 | 10.79 | 1,141 | -0.23(-2.09%) |
Apr 14, 2010 | 11.02 | 11.36 | 10.85 | 11.02 | 9,007 | -0.08(-0.72%) |
Apr 13, 2010 | 10.14 | 11.10 | 10.07 | 11.10 | 13,094 | +0.89(+8.72%) |
Apr 12, 2010 | 10.16 | 10.28 | 10.04 | 10.21 | 11,088 | +0.07(+0.69%) |
Apr 09, 2010 | 10.44 | 10.44 | 10.00 | 10.14 | 4,263 | -0.30(-2.87%) |
Apr 08, 2010 | 10.50 | 10.74 | 10.41 | 10.44 | 7,859 | -0.09(-0.85%) |
Apr 07, 2010 | 10.94 | 10.94 | 10.47 | 10.53 | 15,970 | -0.21(-1.96%) |
Apr 06, 2010 | 10.89 | 10.95 | 10.72 | 10.74 | 14,600 | -0.25(-2.27%) |
Apr 05, 2010 | 11.50 | 11.50 | 10.74 | 10.99 | 16,582 | -0.46(-4.02%) |
Apr 01, 2010 | 11.40 | 11.45 | 11.45 | 11.45 | 22,500 | +0.15(+1.33%) |
Mar 31, 2010 | 10.000 | 11.93 | 10.000 | 11.30 | 28,853 | +1.04(+10.14%) |
Mar 30, 2010 | 9.935 | 10.26 | 9.920 | 10.26 | 4,232 | +0.39(+3.95%) |
Mar 29, 2010 | 9.550 | 9.960 | 9.550 | 9.870 | 2,985 | +0.36(+3.79%) |
Mar 26, 2010 | 9.460 | 9.540 | 9.400 | 9.510 | 1,990 | +0.01(+0.11%) |
Mar 25, 2010 | 9.250 | 9.840 | 9.250 | 9.500 | 15,171 | +0.27(+2.93%) |
Mar 24, 2010 | 9.250 | 9.280 | 9.060 | 9.230 | 63,620 | -0.02(-0.22%) |
Mar 23, 2010 | 9.220 | 9.500 | 9.150 | 9.250 | 35,709 | -0.07(-0.75%) |
Mar 22, 2010 | 9.250 | 9.320 | 9.250 | 9.320 | 2,815 | +0.02(+0.22%) |
Mar 19, 2010 | 9.480 | 9.480 | 9.250 | 9.300 | 16,133 | -0.15(-1.59%) |
Mar 18, 2010 | 9.250 | 9.600 | 9.220 | 9.450 | 7,442 | +0.12(+1.29%) |
Mar 17, 2010 | 9.630 | 9.630 | 9.300 | 9.330 | 3,406 | -0.38(-3.91%) |
Mar 16, 2010 | 9.200 | 9.710 | 9.200 | 9.710 | 6,073 | +0.11(+1.15%) |
Mar 15, 2010 | 9.540 | 9.600 | 9.000 | 9.600 | 10,053 | +0.52(+5.73%) |
Mar 12, 2010 | 9.550 | 9.590 | 9.040 | 9.080 | 3,217 | +0.02(+0.22%) |
Mar 11, 2010 | 9.040 | 9.060 | 9.000 | 9.060 | 2,662 | +0.00(+0.00%) |
Mar 10, 2010 | 9.250 | 9.470 | 9.000 | 9.060 | 64,068 | -0.48(-5.03%) |
Mar 09, 2010 | 9.400 | 9.540 | 9.220 | 9.540 | 13,311 | +0.02(+0.21%) |
Mar 08, 2010 | 9.047 | 9.520 | 9.030 | 9.520 | 1,026 | +0.01(+0.11%) |
Mar 05, 2010 | 8.610 | 9.510 | 8.500 | 9.510 | 54,884 | +0.96(+11.23%) |
Mar 04, 2010 | 8.750 | 8.780 | 8.390 | 8.550 | 197,916 | -0.16(-1.84%) |
Mar 03, 2010 | 8.680 | 9.238 | 8.380 | 8.710 | 8,467 | +0.07(+0.81%) |
Mar 02, 2010 | 8.510 | 8.850 | 8.500 | 8.640 | 2,723 | -0.06(-0.69%) |