Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.930 | 7.050 | 6.690 | 6.960 | 59,870 | +0.03(+0.43%) |
May 27, 2010 | 6.730 | 7.000 | 6.570 | 6.930 | 80,832 | +0.44(+6.78%) |
May 26, 2010 | 7.170 | 7.170 | 6.360 | 6.490 | 168,564 | -0.54(-7.68%) |
May 25, 2010 | 6.800 | 7.070 | 6.520 | 7.030 | 111,227 | +0.30(+4.46%) |
May 24, 2010 | 6.510 | 6.840 | 6.430 | 6.730 | 90,837 | +0.25(+3.86%) |
May 21, 2010 | 6.370 | 6.910 | 6.160 | 6.480 | 138,036 | -0.02(-0.31%) |
May 20, 2010 | 6.350 | 6.900 | 6.211 | 6.500 | 410,857 | -0.32(-4.69%) |
May 19, 2010 | 7.050 | 7.060 | 6.600 | 6.820 | 560,006 | -0.30(-4.21%) |
May 18, 2010 | 7.180 | 7.330 | 7.080 | 7.120 | 475,275 | -0.77(-9.76%) |
May 17, 2010 | 8.620 | 8.720 | 7.810 | 7.890 | 371,268 | -0.70(-8.15%) |
May 14, 2010 | 10.19 | 10.19 | 8.500 | 8.590 | 382,804 | -1.56(-15.37%) |
May 13, 2010 | 10.58 | 10.75 | 10.10 | 10.15 | 61,144 | -0.49(-4.61%) |
May 12, 2010 | 10.66 | 10.75 | 10.32 | 10.64 | 50,877 | +0.01(+0.09%) |
May 11, 2010 | 10.57 | 10.75 | 10.02 | 10.63 | 66,422 | +0.28(+2.71%) |
May 10, 2010 | 10.16 | 10.40 | 10.06 | 10.35 | 73,421 | +0.35(+3.50%) |
May 07, 2010 | 10.04 | 10.31 | 9.881 | 10.00 | 20,871 | -0.07(-0.70%) |
May 06, 2010 | 10.09 | 10.49 | 10.00 | 10.07 | 87,536 | -0.11(-1.08%) |
May 05, 2010 | 10.54 | 10.63 | 10.10 | 10.18 | 58,448 | -0.56(-5.21%) |
May 04, 2010 | 10.66 | 10.75 | 10.56 | 10.74 | 30,867 | -0.01(-0.09%) |
May 03, 2010 | 10.70 | 10.75 | 10.60 | 10.75 | 26,745 | +0.10(+0.94%) |
Apr 30, 2010 | 10.59 | 10.74 | 10.39 | 10.65 | 35,054 | +0.09(+0.85%) |
Apr 29, 2010 | 10.75 | 11.00 | 10.52 | 10.56 | 98,089 | -0.17(-1.58%) |
Apr 28, 2010 | 10.71 | 10.94 | 10.59 | 10.73 | 38,764 | +0.08(+0.75%) |
Apr 27, 2010 | 10.56 | 10.71 | 10.35 | 10.65 | 36,745 | +0.06(+0.57%) |
Apr 26, 2010 | 10.64 | 10.89 | 10.46 | 10.59 | 33,905 | +0.02(+0.19%) |
Apr 23, 2010 | 10.44 | 10.63 | 10.44 | 10.57 | 70,052 | -0.14(-1.31%) |
Apr 22, 2010 | 10.80 | 10.80 | 10.27 | 10.71 | 92,116 | -0.24(-2.19%) |
Apr 21, 2010 | 11.00 | 11.11 | 10.56 | 10.95 | 49,678 | +0.01(+0.09%) |
Apr 20, 2010 | 10.86 | 10.98 | 10.55 | 10.94 | 24,738 | +0.10(+0.92%) |
Apr 19, 2010 | 10.72 | 10.90 | 10.70 | 10.84 | 55,300 | -0.06(-0.55%) |
Apr 16, 2010 | 10.97 | 10.97 | 10.35 | 10.90 | 46,433 | -0.07(-0.64%) |
Apr 15, 2010 | 10.82 | 11.00 | 10.61 | 10.97 | 25,946 | +0.17(+1.57%) |
Apr 14, 2010 | 10.61 | 10.82 | 10.17 | 10.80 | 84,875 | +0.20(+1.89%) |
Apr 13, 2010 | 11.00 | 11.06 | 10.57 | 10.60 | 42,275 | -0.39(-3.55%) |
Apr 12, 2010 | 10.90 | 11.05 | 10.90 | 10.99 | 50,971 | +0.15(+1.38%) |
Apr 09, 2010 | 10.71 | 10.96 | 10.64 | 10.84 | 39,587 | +0.18(+1.69%) |
Apr 08, 2010 | 10.68 | 10.72 | 10.52 | 10.66 | 31,819 | +0.05(+0.47%) |
Apr 07, 2010 | 10.63 | 11.09 | 10.59 | 10.61 | 62,485 | +0.11(+1.05%) |
Apr 06, 2010 | 10.23 | 10.82 | 10.23 | 10.50 | 73,136 | +0.27(+2.64%) |
Apr 05, 2010 | 10.55 | 10.66 | 10.16 | 10.23 | 81,582 | -0.32(-3.03%) |
Apr 01, 2010 | 10.60 | 10.55 | 10.55 | 10.55 | 46,600 | +0.02(+0.19%) |
Mar 31, 2010 | 10.87 | 10.87 | 10.26 | 10.53 | 110,894 | -0.35(-3.22%) |
Mar 30, 2010 | 11.34 | 11.40 | 10.81 | 10.88 | 122,835 | -0.36(-3.20%) |
Mar 29, 2010 | 11.30 | 11.39 | 11.08 | 11.24 | 68,502 | -0.05(-0.44%) |
Mar 26, 2010 | 11.41 | 11.41 | 10.76 | 11.29 | 132,468 | -0.11(-0.96%) |
Mar 25, 2010 | 11.50 | 11.54 | 11.11 | 11.40 | 49,014 | +0.00(+0.00%) |
Mar 24, 2010 | 11.55 | 11.59 | 11.36 | 11.40 | 56,459 | -0.17(-1.47%) |
Mar 23, 2010 | 11.51 | 11.71 | 11.40 | 11.57 | 53,614 | +0.07(+0.61%) |
Mar 22, 2010 | 11.40 | 11.50 | 11.20 | 11.50 | 73,991 | +0.06(+0.52%) |
Mar 19, 2010 | 11.49 | 11.70 | 11.30 | 11.44 | 124,207 | +0.05(+0.44%) |
Mar 18, 2010 | 11.39 | 11.50 | 11.30 | 11.39 | 16,663 | +0.04(+0.35%) |
Mar 17, 2010 | 11.36 | 11.58 | 11.20 | 11.35 | 52,893 | +0.00(+0.00%) |
Mar 16, 2010 | 11.47 | 11.67 | 11.18 | 11.35 | 66,547 | -0.11(-0.96%) |
Mar 15, 2010 | 11.27 | 11.82 | 11.05 | 11.46 | 67,875 | -0.04(-0.35%) |
Mar 12, 2010 | 11.85 | 11.86 | 11.29 | 11.50 | 150,403 | -0.29(-2.46%) |
Mar 11, 2010 | 11.25 | 12.00 | 11.25 | 11.79 | 102,270 | +0.50(+4.43%) |
Mar 10, 2010 | 11.94 | 11.99 | 11.22 | 11.29 | 77,808 | -0.71(-5.92%) |
Mar 09, 2010 | 11.63 | 12.51 | 11.61 | 12.00 | 119,532 | +0.35(+3.00%) |
Mar 08, 2010 | 11.67 | 11.75 | 11.60 | 11.65 | 22,122 | +0.05(+0.43%) |
Mar 05, 2010 | 11.44 | 11.74 | 11.27 | 11.60 | 63,807 | +0.13(+1.13%) |
Mar 04, 2010 | 11.57 | 11.69 | 11.25 | 11.47 | 11,672 | -0.12(-1.04%) |
Mar 03, 2010 | 11.71 | 11.75 | 11.47 | 11.59 | 16,633 | -0.01(-0.09%) |
Mar 02, 2010 | 11.24 | 11.60 | 11.24 | 11.60 | 36,477 | +0.33(+2.93%) |