Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.35 | 12.35 | 11.68 | 12.28 | 58,239 | -0.07(-0.54%) |
May 27, 2010 | 11.87 | 12.36 | 11.75 | 12.35 | 55,681 | +0.73(+6.28%) |
May 26, 2010 | 11.50 | 11.87 | 10.98 | 11.62 | 64,331 | +0.65(+5.96%) |
May 25, 2010 | 11.24 | 11.54 | 10.35 | 10.97 | 68,894 | -0.60(-5.22%) |
May 24, 2010 | 11.24 | 11.74 | 11.24 | 11.57 | 36,292 | +0.35(+3.14%) |
May 21, 2010 | 10.58 | 11.52 | 10.52 | 11.22 | 31,822 | +0.20(+1.83%) |
May 20, 2010 | 10.90 | 11.38 | 10.48 | 11.02 | 45,609 | -0.55(-4.78%) |
May 19, 2010 | 11.87 | 11.87 | 11.35 | 11.57 | 32,967 | -0.38(-3.16%) |
May 18, 2010 | 12.17 | 12.31 | 11.74 | 11.95 | 41,598 | +0.03(+0.28%) |
May 17, 2010 | 11.81 | 11.93 | 11.28 | 11.92 | 24,827 | +0.38(+3.27%) |
May 14, 2010 | 11.81 | 12.03 | 11.05 | 11.54 | 34,403 | -0.20(-1.71%) |
May 13, 2010 | 11.93 | 12.25 | 11.61 | 11.74 | 40,563 | -0.12(-0.99%) |
May 12, 2010 | 11.37 | 11.94 | 11.26 | 11.86 | 53,325 | +0.57(+5.05%) |
May 11, 2010 | 11.15 | 11.43 | 10.76 | 11.29 | 92,516 | +0.00(+0.00%) |
May 10, 2010 | 10.88 | 11.35 | 10.62 | 11.29 | 49,633 | +0.80(+7.68%) |
May 07, 2010 | 10.95 | 11.58 | 10.21 | 10.48 | 58,016 | -0.20(-1.88%) |
May 06, 2010 | 11.32 | 11.32 | 10.32 | 10.68 | 62,859 | -0.78(-6.80%) |
May 05, 2010 | 10.68 | 11.57 | 10.25 | 11.46 | 79,213 | +0.25(+2.24%) |
May 04, 2010 | 11.65 | 11.65 | 10.75 | 11.21 | 73,089 | -0.15(-1.33%) |
May 03, 2010 | 10.73 | 11.69 | 10.73 | 11.36 | 74,105 | +0.57(+5.28%) |
Apr 30, 2010 | 11.74 | 11.93 | 10.57 | 10.79 | 36,598 | -0.69(-5.99%) |
Apr 29, 2010 | 11.33 | 12.33 | 11.04 | 11.48 | 63,037 | +0.35(+3.17%) |
Apr 28, 2010 | 10.27 | 11.36 | 10.27 | 11.13 | 45,995 | +1.00(+9.85%) |
Apr 27, 2010 | 11.55 | 11.55 | 9.643 | 10.13 | 98,758 | -1.37(-11.89%) |
Apr 26, 2010 | 11.43 | 12.56 | 11.40 | 11.50 | 100,498 | +0.14(+1.26%) |
Apr 23, 2010 | 10.93 | 11.70 | 10.93 | 11.35 | 34,952 | +0.47(+4.31%) |
Apr 22, 2010 | 9.685 | 11.12 | 9.585 | 10.88 | 91,357 | +1.16(+11.90%) |
Apr 21, 2010 | 9.341 | 9.752 | 9.182 | 9.727 | 38,529 | +0.35(+3.76%) |
Apr 20, 2010 | 9.387 | 9.576 | 9.291 | 9.375 | 16,123 | +0.10(+1.08%) |
Apr 19, 2010 | 9.366 | 9.582 | 9.006 | 9.274 | 27,554 | -0.06(-0.63%) |
Apr 16, 2010 | 9.559 | 9.568 | 9.224 | 9.333 | 39,520 | -0.24(-2.54%) |
Apr 15, 2010 | 9.182 | 9.610 | 9.165 | 9.576 | 38,525 | +0.36(+3.91%) |
Apr 14, 2010 | 9.090 | 9.324 | 8.814 | 9.215 | 38,503 | +0.18(+1.95%) |
Apr 13, 2010 | 8.670 | 9.132 | 8.402 | 9.039 | 61,050 | +0.25(+2.86%) |
Apr 12, 2010 | 8.343 | 8.805 | 8.343 | 8.788 | 35,624 | +0.53(+6.40%) |
Apr 09, 2010 | 8.285 | 8.444 | 8.260 | 8.260 | 20,888 | -0.11(-1.30%) |
Apr 08, 2010 | 8.369 | 8.486 | 8.369 | 8.369 | 26,004 | +0.07(+0.81%) |
Apr 07, 2010 | 8.394 | 8.553 | 8.092 | 8.301 | 30,512 | -0.08(-1.00%) |
Apr 06, 2010 | 8.184 | 8.385 | 8.100 | 8.385 | 77,912 | +0.10(+1.21%) |
Apr 05, 2010 | 7.824 | 8.301 | 7.824 | 8.285 | 53,482 | +0.49(+6.35%) |
Apr 01, 2010 | 7.505 | 7.790 | 7.790 | 7.790 | 44,363 | +0.46(+6.29%) |
Mar 31, 2010 | 7.253 | 7.496 | 6.977 | 7.329 | 103,874 | +0.05(+0.69%) |
Mar 30, 2010 | 6.834 | 7.320 | 6.834 | 7.278 | 37,349 | +0.43(+6.24%) |
Mar 29, 2010 | 6.960 | 7.287 | 6.842 | 6.851 | 61,582 | -0.07(-0.97%) |
Mar 26, 2010 | 7.052 | 7.379 | 6.884 | 6.918 | 75,425 | +0.00(+0.00%) |
Mar 25, 2010 | 7.211 | 7.295 | 6.918 | 6.918 | 47,419 | -0.12(-1.67%) |
Mar 24, 2010 | 7.237 | 7.413 | 7.002 | 7.035 | 28,919 | -0.15(-2.10%) |
Mar 23, 2010 | 7.094 | 7.371 | 7.094 | 7.186 | 37,612 | +0.18(+2.63%) |
Mar 22, 2010 | 7.404 | 7.740 | 7.002 | 7.002 | 77,387 | -0.39(-5.33%) |
Mar 19, 2010 | 8.209 | 8.268 | 7.396 | 7.396 | 53,834 | -0.73(-8.98%) |
Mar 18, 2010 | 8.083 | 8.226 | 7.933 | 8.125 | 36,145 | -0.01(-0.10%) |
Mar 17, 2010 | 8.167 | 8.209 | 7.949 | 8.134 | 21,703 | +0.00(+0.00%) |
Mar 16, 2010 | 7.983 | 8.218 | 7.924 | 8.134 | 30,808 | -0.04(-0.51%) |
Mar 15, 2010 | 8.176 | 8.293 | 8.042 | 8.176 | 43,595 | +0.06(+0.72%) |
Mar 12, 2010 | 8.176 | 8.260 | 7.841 | 8.117 | 15,313 | -0.05(-0.62%) |
Mar 11, 2010 | 8.260 | 8.268 | 7.647 | 8.167 | 25,254 | -0.01(-0.10%) |
Mar 10, 2010 | 8.184 | 8.318 | 7.927 | 8.176 | 27,656 | +0.11(+1.35%) |
Mar 09, 2010 | 7.631 | 8.352 | 7.631 | 8.067 | 66,963 | +0.51(+6.82%) |
Mar 08, 2010 | 7.639 | 7.664 | 7.354 | 7.552 | 31,837 | -0.09(-1.14%) |
Mar 05, 2010 | 7.790 | 7.790 | 7.429 | 7.639 | 30,316 | -0.11(-1.41%) |
Mar 04, 2010 | 7.681 | 7.798 | 7.463 | 7.748 | 51,888 | +0.17(+2.21%) |
Mar 03, 2010 | 7.270 | 7.756 | 7.270 | 7.580 | 70,227 | +0.06(+0.78%) |
Mar 02, 2010 | 6.893 | 7.580 | 6.893 | 7.522 | 56,812 | +0.39(+5.53%) |