Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.300 | 10.04 | 9.250 | 10.04 | 18,384 | +0.27(+2.76%) |
May 27, 2010 | 9.240 | 9.910 | 9.240 | 9.770 | 4,051 | +0.35(+3.72%) |
May 26, 2010 | 9.460 | 9.550 | 9.020 | 9.420 | 4,119 | +0.18(+1.95%) |
May 25, 2010 | 8.970 | 9.250 | 8.600 | 9.240 | 9,729 | +0.10(+1.09%) |
May 24, 2010 | 9.450 | 9.450 | 8.850 | 9.140 | 2,000 | -0.31(-3.28%) |
May 21, 2010 | 9.160 | 9.620 | 8.880 | 9.450 | 21,086 | +0.20(+2.16%) |
May 20, 2010 | 9.420 | 9.960 | 9.141 | 9.250 | 11,670 | -0.68(-6.85%) |
May 19, 2010 | 10.05 | 10.15 | 9.920 | 9.930 | 3,350 | -0.21(-2.07%) |
May 18, 2010 | 10.38 | 10.60 | 9.950 | 10.14 | 8,724 | -0.11(-1.07%) |
May 17, 2010 | 10.36 | 10.48 | 10.06 | 10.25 | 10,454 | +0.10(+0.99%) |
May 14, 2010 | 10.65 | 10.98 | 10.10 | 10.15 | 20,253 | -0.88(-7.98%) |
May 13, 2010 | 11.20 | 11.20 | 10.57 | 11.03 | 2,600 | +0.07(+0.64%) |
May 12, 2010 | 11.00 | 11.00 | 10.83 | 10.96 | 3,800 | +0.06(+0.55%) |
May 11, 2010 | 10.75 | 10.99 | 10.61 | 10.90 | 2,118 | -0.04(-0.37%) |
May 10, 2010 | 10.79 | 10.99 | 10.69 | 10.94 | 14,625 | +0.21(+1.96%) |
May 07, 2010 | 10.94 | 11.00 | 10.19 | 10.73 | 10,413 | -0.32(-2.90%) |
May 06, 2010 | 10.86 | 11.14 | 10.74 | 11.05 | 7,588 | +0.15(+1.38%) |
May 05, 2010 | 10.87 | 11.19 | 10.80 | 10.90 | 6,036 | -0.27(-2.42%) |
May 04, 2010 | 11.20 | 11.20 | 10.90 | 11.17 | 5,412 | -0.01(-0.09%) |
May 03, 2010 | 11.32 | 11.45 | 11.12 | 11.18 | 1,687 | +0.09(+0.81%) |
Apr 30, 2010 | 11.02 | 11.45 | 11.02 | 11.09 | 6,874 | -0.18(-1.60%) |
Apr 29, 2010 | 11.29 | 11.43 | 11.17 | 11.27 | 7,175 | -0.02(-0.18%) |
Apr 28, 2010 | 11.16 | 11.29 | 11.16 | 11.29 | 3,375 | +0.04(+0.36%) |
Apr 27, 2010 | 11.40 | 11.73 | 11.13 | 11.25 | 14,157 | -0.13(-1.14%) |
Apr 26, 2010 | 11.08 | 11.60 | 10.85 | 11.38 | 15,768 | +0.38(+3.45%) |
Apr 23, 2010 | 11.82 | 11.82 | 10.66 | 11.00 | 45,660 | -0.80(-6.78%) |
Apr 22, 2010 | 10.54 | 11.96 | 10.51 | 11.80 | 54,275 | +1.30(+12.38%) |
Apr 21, 2010 | 10.20 | 10.50 | 10.06 | 10.50 | 11,549 | +0.51(+5.11%) |
Apr 20, 2010 | 10.05 | 10.17 | 9.600 | 9.990 | 13,225 | -0.21(-2.06%) |
Apr 19, 2010 | 10.03 | 10.30 | 9.580 | 10.20 | 8,021 | -0.05(-0.49%) |
Apr 16, 2010 | 10.30 | 10.30 | 10.00 | 10.25 | 3,073 | -0.05(-0.49%) |
Apr 15, 2010 | 10.21 | 10.40 | 10.15 | 10.30 | 1,560 | +0.09(+0.88%) |
Apr 14, 2010 | 10.06 | 10.21 | 9.600 | 10.21 | 24,264 | +0.29(+2.92%) |
Apr 13, 2010 | 9.790 | 9.960 | 9.650 | 9.920 | 4,012 | +0.18(+1.85%) |
Apr 12, 2010 | 9.920 | 10.00 | 9.730 | 9.740 | 4,599 | -0.26(-2.60%) |
Apr 09, 2010 | 10.00 | 10.06 | 9.900 | 10.00 | 2,938 | -0.02(-0.20%) |
Apr 08, 2010 | 9.640 | 10.12 | 9.640 | 10.02 | 2,344 | +0.12(+1.21%) |
Apr 07, 2010 | 10.02 | 10.02 | 9.670 | 9.900 | 9,423 | +0.00(+0.00%) |
Apr 06, 2010 | 9.730 | 10.47 | 9.660 | 9.900 | 22,162 | +0.20(+2.06%) |
Apr 05, 2010 | 9.420 | 9.899 | 9.145 | 9.700 | 5,156 | +0.27(+2.91%) |
Apr 01, 2010 | 9.190 | 9.426 | 9.426 | 9.426 | 8,200 | +0.17(+1.88%) |
Mar 31, 2010 | 8.950 | 9.340 | 8.810 | 9.252 | 1,400 | +0.27(+3.03%) |
Mar 30, 2010 | 8.540 | 9.000 | 8.500 | 8.980 | 12,481 | +0.34(+3.94%) |
Mar 29, 2010 | 8.330 | 8.650 | 8.310 | 8.640 | 4,785 | +0.09(+1.05%) |
Mar 26, 2010 | 8.690 | 8.800 | 8.540 | 8.550 | 6,165 | -0.31(-3.50%) |
Mar 25, 2010 | 8.810 | 9.000 | 8.800 | 8.860 | 9,730 | -0.04(-0.45%) |
Mar 24, 2010 | 8.750 | 8.900 | 8.750 | 8.900 | 2,100 | +0.15(+1.71%) |
Mar 23, 2010 | 8.750 | 8.760 | 8.750 | 8.750 | 1,350 | +0.20(+2.30%) |
Mar 22, 2010 | 8.240 | 8.710 | 8.240 | 8.554 | 7,583 | +0.39(+4.82%) |
Mar 19, 2010 | 8.160 | 8.160 | 8.160 | 8.160 | 1,100 | -0.26(-3.09%) |
Mar 18, 2010 | 8.160 | 8.420 | 8.160 | 8.420 | 960 | +0.17(+2.06%) |
Mar 17, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 300 | -0.08(-0.96%) |
Mar 16, 2010 | 8.050 | 8.450 | 8.050 | 8.330 | 500 | -0.04(-0.48%) |
Mar 15, 2010 | 8.250 | 8.580 | 8.080 | 8.370 | 4,788 | -0.07(-0.83%) |
Mar 12, 2010 | 8.600 | 8.600 | 8.270 | 8.440 | 3,274 | -0.01(-0.12%) |
Mar 11, 2010 | 7.920 | 8.500 | 7.900 | 8.450 | 13,933 | +0.35(+4.32%) |
Mar 10, 2010 | 8.000 | 8.100 | 7.700 | 8.100 | 6,915 | +0.21(+2.66%) |
Mar 09, 2010 | 7.700 | 7.940 | 7.500 | 7.890 | 4,499 | +0.12(+1.54%) |
Mar 08, 2010 | 7.690 | 7.860 | 7.610 | 7.770 | 4,880 | -0.02(-0.21%) |
Mar 05, 2010 | 7.700 | 7.820 | 7.672 | 7.787 | 6,210 | +0.06(+0.73%) |
Mar 04, 2010 | 7.710 | 7.880 | 7.650 | 7.730 | 16,076 | -0.37(-4.57%) |
Mar 03, 2010 | 7.500 | 8.100 | 7.500 | 8.100 | 5,549 | +0.40(+5.19%) |
Mar 02, 2010 | 7.500 | 7.890 | 7.500 | 7.700 | 8,555 | +0.00(+0.00%) |