Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 11.00 | 11.00 | 10.79 | 10.79 | 12,506 | -0.06(-0.55%) |
May 28, 2010 | 11.25 | 11.20 | 10.68 | 10.85 | 155,109 | -0.35(-3.12%) |
May 27, 2010 | 11.25 | 11.25 | 10.96 | 11.20 | 129,223 | +0.10(+0.90%) |
May 26, 2010 | 10.70 | 11.34 | 10.70 | 11.10 | 200,682 | +0.60(+5.71%) |
May 25, 2010 | 9.440 | 10.52 | 9.330 | 10.50 | 140,776 | +1.17(+12.54%) |
May 21, 2010 | 9.310 | 9.650 | 9.200 | 9.330 | 87,009 | -0.03(-0.32%) |
May 20, 2010 | 9.670 | 9.450 | 9.270 | 9.360 | 95,572 | -0.38(-3.90%) |
May 19, 2010 | 9.960 | 10.00 | 9.560 | 9.740 | 72,936 | -0.33(-3.28%) |
May 18, 2010 | 10.02 | 10.20 | 10.00 | 10.07 | 31,505 | +0.08(+0.80%) |
May 17, 2010 | 10.22 | 10.29 | 9.930 | 9.990 | 67,612 | -0.33(-3.20%) |
May 14, 2010 | 10.32 | 10.45 | 10.25 | 10.32 | 52,580 | -0.12(-1.15%) |
May 13, 2010 | 10.50 | 10.55 | 10.38 | 10.44 | 31,439 | +0.00(+0.00%) |
May 12, 2010 | 10.24 | 10.54 | 10.22 | 10.44 | 110,354 | +0.38(+3.78%) |
May 11, 2010 | 10.00 | 10.12 | 10.00 | 10.06 | 78,857 | +0.15(+1.51%) |
May 10, 2010 | 9.600 | 9.990 | 9.900 | 9.910 | 93,005 | +0.12(+1.23%) |
May 07, 2010 | 9.900 | 10.10 | 9.510 | 9.790 | 100,713 | -0.26(-2.59%) |
May 06, 2010 | 10.14 | 10.21 | 9.760 | 10.05 | 73,572 | -0.10(-0.99%) |
May 05, 2010 | 9.900 | 10.28 | 9.850 | 10.15 | 57,866 | +0.14(+1.40%) |
May 04, 2010 | 10.20 | 10.20 | 9.880 | 10.01 | 81,210 | -0.19(-1.86%) |
May 03, 2010 | 10.10 | 10.25 | 10.00 | 10.20 | 53,224 | +0.07(+0.69%) |
Apr 30, 2010 | 10.06 | 10.20 | 10.00 | 10.13 | 38,844 | +0.08(+0.80%) |
Apr 29, 2010 | 10.15 | 10.17 | 10.02 | 10.05 | 35,356 | -0.15(-1.47%) |
Apr 28, 2010 | 9.950 | 10.20 | 9.910 | 10.20 | 58,074 | +0.45(+4.62%) |
Apr 27, 2010 | 10.05 | 10.05 | 9.710 | 9.750 | 59,868 | -0.30(-2.99%) |
Apr 26, 2010 | 10.18 | 10.19 | 9.770 | 10.05 | 42,614 | +0.05(+0.50%) |
Apr 23, 2010 | 9.900 | 10.28 | 9.870 | 10.00 | 60,854 | +0.17(+1.73%) |
Apr 22, 2010 | 9.800 | 9.860 | 9.710 | 9.830 | 73,386 | +0.05(+0.51%) |
Apr 21, 2010 | 10.00 | 10.03 | 9.740 | 9.780 | 52,915 | -0.21(-2.10%) |
Apr 20, 2010 | 10.15 | 10.15 | 9.950 | 9.990 | 81,283 | +0.11(+1.11%) |
Apr 19, 2010 | 10.00 | 10.00 | 9.650 | 9.880 | 76,830 | -0.24(-2.37%) |
Apr 16, 2010 | 10.18 | 10.20 | 10.03 | 10.12 | 50,603 | -0.11(-1.08%) |
Apr 15, 2010 | 10.28 | 10.30 | 10.16 | 10.23 | 20,863 | +0.04(+0.39%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.17 | 10.19 | 41,053 | -0.17(-1.64%) |
Apr 13, 2010 | 10.68 | 10.68 | 10.36 | 10.36 | 45,342 | -0.35(-3.27%) |
Apr 12, 2010 | 10.74 | 10.74 | 10.57 | 10.71 | 33,871 | +0.07(+0.66%) |
Apr 09, 2010 | 10.58 | 10.70 | 10.41 | 10.64 | 58,643 | +0.04(+0.38%) |
Apr 08, 2010 | 10.53 | 10.60 | 10.23 | 10.60 | 66,168 | +0.07(+0.66%) |
Apr 07, 2010 | 10.62 | 10.69 | 10.42 | 10.53 | 136,812 | -0.08(-0.75%) |
Apr 06, 2010 | 9.990 | 10.75 | 9.990 | 10.61 | 239,335 | +0.67(+6.74%) |
Apr 05, 2010 | 9.860 | 9.940 | 9.800 | 9.940 | 63,816 | +0.19(+1.95%) |
Apr 01, 2010 | 9.750 | 9.750 | 9.750 | 0 | +0.10(+1.04%) | |
Mar 31, 2010 | 9.670 | 9.890 | 9.650 | 9.650 | 75,830 | -0.02(-0.21%) |
Mar 30, 2010 | 9.400 | 9.700 | 9.160 | 9.670 | 83,836 | +0.30(+3.20%) |
Mar 29, 2010 | 9.200 | 9.370 | 9.140 | 9.370 | 58,646 | +0.02(+0.21%) |
Mar 26, 2010 | 9.270 | 9.390 | 9.240 | 9.350 | 23,577 | +0.09(+0.97%) |
Mar 25, 2010 | 9.150 | 9.300 | 9.150 | 9.260 | 11,354 | -0.03(-0.32%) |
Mar 24, 2010 | 9.400 | 9.500 | 9.250 | 9.290 | 33,682 | -0.20(-2.11%) |
Mar 23, 2010 | 9.080 | 9.490 | 9.060 | 9.490 | 56,097 | +0.41(+4.52%) |
Mar 22, 2010 | 9.140 | 9.150 | 9.000 | 9.080 | 34,481 | -0.08(-0.87%) |
Mar 19, 2010 | 9.400 | 9.420 | 9.070 | 9.160 | 79,414 | -0.34(-3.58%) |
Mar 18, 2010 | 9.800 | 9.800 | 9.400 | 9.500 | 34,488 | -0.15(-1.55%) |
Mar 17, 2010 | 10.00 | 10.00 | 9.650 | 9.650 | 61,206 | -0.22(-2.23%) |
Mar 16, 2010 | 9.390 | 10.00 | 9.360 | 9.870 | 73,869 | +0.62(+6.70%) |
Mar 15, 2010 | 9.660 | 9.400 | 9.250 | 9.250 | 129,866 | -0.60(-6.09%) |
Mar 12, 2010 | 9.350 | 10.01 | 9.350 | 9.850 | 200,146 | +0.51(+5.46%) |
Mar 11, 2010 | 9.220 | 9.450 | 9.220 | 9.340 | 60,790 | -0.01(-0.11%) |
Mar 10, 2010 | 8.600 | 9.400 | 8.400 | 9.350 | 180,620 | +0.75(+8.72%) |
Mar 09, 2010 | 8.550 | 8.630 | 8.500 | 8.600 | 16,547 | +0.05(+0.58%) |
Mar 08, 2010 | 8.440 | 8.670 | 8.380 | 8.550 | 54,190 | +0.11(+1.30%) |
Mar 05, 2010 | 8.400 | 8.460 | 8.260 | 8.440 | 21,163 | +0.03(+0.36%) |
Mar 04, 2010 | 8.460 | 8.460 | 8.300 | 8.410 | 26,442 | -0.05(-0.59%) |
Mar 03, 2010 | 8.200 | 8.460 | 8.180 | 8.460 | 39,880 | +0.26(+3.17%) |
Mar 02, 2010 | 8.160 | 8.350 | 8.150 | 8.200 | 24,113 | +0.00(+0.00%) |