Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 9.990 | 10.16 | 9.900 | 10.10 | 32,545 | +0.15(+1.51%) |
May 28, 2010 | 9.750 | 10.00 | 9.700 | 9.950 | 853,288 | +0.25(+2.58%) |
May 27, 2010 | 9.740 | 9.740 | 9.500 | 9.700 | 138,341 | +0.15(+1.57%) |
May 26, 2010 | 9.290 | 9.730 | 9.180 | 9.550 | 272,258 | +0.39(+4.26%) |
May 25, 2010 | 8.760 | 9.170 | 8.760 | 9.160 | 133,146 | -0.04(-0.43%) |
May 21, 2010 | 8.800 | 9.290 | 8.800 | 9.200 | 518,934 | +0.20(+2.22%) |
May 20, 2010 | 9.020 | 9.040 | 9.000 | 9.000 | 90,106 | -0.21(-2.28%) |
May 19, 2010 | 9.540 | 9.640 | 8.830 | 9.210 | 354,826 | -0.34(-3.56%) |
May 18, 2010 | 9.680 | 9.980 | 9.550 | 9.550 | 1,242,100 | -0.17(-1.75%) |
May 17, 2010 | 9.860 | 9.950 | 9.610 | 9.720 | 140,311 | -0.29(-2.90%) |
May 14, 2010 | 10.00 | 10.01 | 9.710 | 10.01 | 138,083 | -0.03(-0.30%) |
May 13, 2010 | 10.39 | 10.42 | 10.04 | 10.04 | 132,526 | -0.44(-4.20%) |
May 12, 2010 | 10.50 | 10.51 | 10.45 | 10.48 | 147,870 | +0.07(+0.67%) |
May 11, 2010 | 10.45 | 10.46 | 10.37 | 10.41 | 378,146 | +0.11(+1.07%) |
May 10, 2010 | 9.800 | 10.33 | 9.970 | 10.30 | 204,945 | +0.74(+7.74%) |
May 07, 2010 | 9.750 | 9.900 | 9.290 | 9.560 | 424,981 | -0.34(-3.43%) |
May 06, 2010 | 9.750 | 10.08 | 9.750 | 9.900 | 204,980 | +0.01(+0.10%) |
May 05, 2010 | 10.00 | 10.15 | 9.660 | 9.890 | 209,243 | -0.30(-2.94%) |
May 04, 2010 | 10.48 | 10.48 | 10.12 | 10.19 | 216,665 | -0.29(-2.77%) |
May 03, 2010 | 10.45 | 10.60 | 10.42 | 10.48 | 94,991 | +0.06(+0.58%) |
Apr 30, 2010 | 10.14 | 10.49 | 10.11 | 10.42 | 1,844,086 | +0.32(+3.17%) |
Apr 29, 2010 | 10.48 | 10.49 | 10.07 | 10.10 | 246,645 | -0.17(-1.66%) |
Apr 28, 2010 | 10.65 | 10.77 | 10.24 | 10.27 | 295,473 | -0.41(-3.84%) |
Apr 27, 2010 | 10.89 | 10.99 | 10.55 | 10.68 | 154,854 | -0.08(-0.74%) |
Apr 26, 2010 | 10.80 | 10.95 | 10.65 | 10.76 | 411,939 | +0.07(+0.65%) |
Apr 23, 2010 | 10.50 | 10.78 | 10.50 | 10.69 | 187,547 | +0.20(+1.91%) |
Apr 22, 2010 | 10.37 | 10.50 | 10.34 | 10.49 | 117,795 | +0.18(+1.75%) |
Apr 21, 2010 | 10.27 | 10.50 | 10.25 | 10.31 | 331,300 | +0.03(+0.29%) |
Apr 20, 2010 | 10.01 | 10.49 | 10.00 | 10.28 | 537,230 | +0.14(+1.38%) |
Apr 19, 2010 | 9.850 | 10.23 | 9.850 | 10.14 | 496,177 | +0.24(+2.42%) |
Apr 16, 2010 | 10.05 | 10.05 | 9.760 | 9.900 | 162,140 | -0.14(-1.39%) |
Apr 15, 2010 | 10.11 | 10.16 | 10.00 | 10.04 | 108,489 | -0.07(-0.69%) |
Apr 14, 2010 | 10.15 | 10.22 | 10.03 | 10.11 | 67,766 | -0.06(-0.59%) |
Apr 13, 2010 | 10.36 | 10.36 | 10.10 | 10.17 | 89,770 | -0.10(-0.97%) |
Apr 12, 2010 | 10.04 | 10.50 | 10.04 | 10.27 | 714,615 | +0.12(+1.18%) |
Apr 09, 2010 | 10.17 | 10.23 | 10.11 | 10.15 | 161,553 | -0.02(-0.20%) |
Apr 08, 2010 | 10.25 | 10.46 | 10.16 | 10.17 | 255,032 | -0.07(-0.68%) |
Apr 07, 2010 | 10.09 | 10.24 | 10.06 | 10.24 | 153,119 | +0.15(+1.49%) |
Apr 06, 2010 | 10.13 | 10.19 | 10.05 | 10.09 | 482,851 | +0.00(+0.00%) |
Apr 05, 2010 | 9.920 | 10.11 | 9.910 | 10.09 | 208,057 | +0.37(+3.81%) |
Apr 01, 2010 | 9.720 | 9.720 | 9.720 | 0 | +0.27(+2.86%) | |
Mar 31, 2010 | 9.600 | 9.680 | 9.400 | 9.450 | 238,416 | -0.05(-0.53%) |
Mar 30, 2010 | 9.250 | 9.550 | 9.250 | 9.500 | 310,553 | +0.18(+1.93%) |
Mar 29, 2010 | 9.470 | 9.470 | 9.270 | 9.320 | 213,608 | -0.03(-0.32%) |
Mar 26, 2010 | 9.580 | 9.580 | 9.330 | 9.350 | 143,099 | -0.16(-1.68%) |
Mar 25, 2010 | 9.170 | 9.740 | 9.170 | 9.510 | 200,355 | +0.26(+2.81%) |
Mar 24, 2010 | 9.150 | 9.290 | 9.070 | 9.250 | 198,969 | +0.10(+1.09%) |
Mar 23, 2010 | 9.000 | 9.230 | 9.000 | 9.150 | 198,687 | +0.10(+1.10%) |
Mar 22, 2010 | 9.140 | 9.140 | 8.970 | 9.050 | 105,487 | -0.03(-0.33%) |
Mar 19, 2010 | 9.050 | 9.250 | 8.980 | 9.080 | 297,039 | +0.07(+0.78%) |
Mar 18, 2010 | 8.940 | 9.130 | 8.900 | 9.010 | 290,500 | +0.07(+0.78%) |
Mar 17, 2010 | 8.950 | 8.950 | 8.790 | 8.940 | 98,916 | +0.10(+1.13%) |
Mar 16, 2010 | 8.750 | 8.930 | 8.740 | 8.840 | 133,560 | +0.01(+0.11%) |
Mar 15, 2010 | 8.650 | 8.830 | 8.680 | 8.830 | 125,683 | +0.08(+0.91%) |
Mar 12, 2010 | 8.750 | 8.800 | 8.680 | 8.750 | 93,635 | +0.03(+0.34%) |
Mar 11, 2010 | 8.610 | 8.730 | 8.580 | 8.720 | 245,678 | +0.11(+1.28%) |
Mar 10, 2010 | 8.220 | 8.650 | 8.220 | 8.610 | 835,626 | +0.32(+3.86%) |
Mar 09, 2010 | 8.300 | 8.390 | 8.230 | 8.290 | 187,477 | +0.00(+0.00%) |
Mar 08, 2010 | 8.590 | 8.630 | 8.240 | 8.290 | 160,666 | -0.31(-3.60%) |
Mar 05, 2010 | 8.650 | 8.860 | 8.600 | 8.600 | 117,372 | -0.01(-0.12%) |
Mar 04, 2010 | 8.520 | 8.650 | 8.520 | 8.610 | 54,603 | +0.02(+0.23%) |
Mar 03, 2010 | 8.320 | 8.630 | 8.320 | 8.590 | 79,088 | +0.20(+2.38%) |
Mar 02, 2010 | 8.320 | 8.460 | 8.320 | 8.390 | 122,554 | -0.05(-0.59%) |