Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.94 | 10.93 | 10.48 | 10.65 | 37,305 | -0.29(-2.69%) |
May 27, 2010 | 10.41 | 11.01 | 10.26 | 10.94 | 34,523 | +0.78(+7.69%) |
May 26, 2010 | 10.12 | 10.36 | 9.997 | 10.16 | 50,584 | +0.10(+1.01%) |
May 25, 2010 | 10.14 | 10.35 | 9.675 | 10.06 | 67,031 | -0.35(-3.36%) |
May 24, 2010 | 10.56 | 10.82 | 10.37 | 10.41 | 23,302 | -0.01(-0.09%) |
May 21, 2010 | 10.12 | 10.54 | 9.905 | 10.42 | 39,951 | +0.10(+0.98%) |
May 20, 2010 | 10.46 | 10.81 | 10.28 | 10.32 | 38,236 | -0.75(-6.81%) |
May 19, 2010 | 11.20 | 11.22 | 10.90 | 11.07 | 21,861 | -0.16(-1.39%) |
May 18, 2010 | 11.37 | 11.48 | 11.16 | 11.23 | 40,659 | -0.11(-0.97%) |
May 17, 2010 | 11.27 | 11.36 | 10.96 | 11.34 | 38,998 | +0.15(+1.31%) |
May 14, 2010 | 11.21 | 11.24 | 10.83 | 11.19 | 34,795 | -0.03(-0.25%) |
May 13, 2010 | 10.99 | 11.23 | 10.92 | 11.22 | 50,525 | +0.16(+1.41%) |
May 12, 2010 | 10.82 | 11.06 | 10.70 | 11.06 | 69,059 | +0.17(+1.52%) |
May 11, 2010 | 10.42 | 11.08 | 9.482 | 10.90 | 54,391 | +0.44(+4.22%) |
May 10, 2010 | 10.07 | 10.65 | 10.00 | 10.46 | 66,648 | +0.59(+5.96%) |
May 07, 2010 | 10.08 | 10.70 | 9.647 | 9.868 | 137,887 | -0.34(-3.33%) |
May 06, 2010 | 11.00 | 11.14 | 10.01 | 10.21 | 48,222 | -0.84(-7.58%) |
May 05, 2010 | 10.87 | 11.28 | 10.66 | 11.05 | 32,275 | +0.14(+1.27%) |
May 04, 2010 | 11.09 | 11.16 | 10.82 | 10.91 | 36,775 | -0.40(-3.58%) |
May 03, 2010 | 10.76 | 11.33 | 10.51 | 11.31 | 40,317 | +0.61(+5.67%) |
Apr 30, 2010 | 11.24 | 11.29 | 10.66 | 10.70 | 53,949 | -0.49(-4.35%) |
Apr 29, 2010 | 11.05 | 11.27 | 10.96 | 11.19 | 54,599 | +0.11(+1.00%) |
Apr 28, 2010 | 10.77 | 11.10 | 10.62 | 11.08 | 103,938 | +0.56(+5.33%) |
Apr 27, 2010 | 10.81 | 10.90 | 10.17 | 10.52 | 63,860 | -0.38(-3.46%) |
Apr 26, 2010 | 10.77 | 11.11 | 10.77 | 10.90 | 34,920 | +0.15(+1.37%) |
Apr 23, 2010 | 10.16 | 11.01 | 10.16 | 10.75 | 71,686 | +0.49(+4.75%) |
Apr 22, 2010 | 9.804 | 10.56 | 9.804 | 10.26 | 101,630 | +0.92(+9.84%) |
Apr 21, 2010 | 8.994 | 9.463 | 8.893 | 9.344 | 67,641 | +0.31(+3.46%) |
Apr 20, 2010 | 8.590 | 9.031 | 8.590 | 9.031 | 23,755 | +0.45(+5.25%) |
Apr 19, 2010 | 8.599 | 8.819 | 8.534 | 8.580 | 41,817 | -0.06(-0.64%) |
Apr 16, 2010 | 8.755 | 8.930 | 8.580 | 8.636 | 57,755 | -0.12(-1.37%) |
Apr 15, 2010 | 8.930 | 8.930 | 8.700 | 8.755 | 28,709 | -0.16(-1.75%) |
Apr 14, 2010 | 8.718 | 8.948 | 8.663 | 8.911 | 29,915 | +0.34(+3.97%) |
Apr 13, 2010 | 8.488 | 8.691 | 8.488 | 8.571 | 10,071 | +0.05(+0.54%) |
Apr 12, 2010 | 8.507 | 8.636 | 8.350 | 8.525 | 13,221 | -0.04(-0.43%) |
Apr 09, 2010 | 8.415 | 8.709 | 8.139 | 8.562 | 41,105 | +0.15(+1.75%) |
Apr 08, 2010 | 8.194 | 8.562 | 8.093 | 8.415 | 25,685 | +0.11(+1.33%) |
Apr 07, 2010 | 8.213 | 8.433 | 8.167 | 8.304 | 24,555 | +0.06(+0.67%) |
Apr 06, 2010 | 8.295 | 8.543 | 8.075 | 8.249 | 19,924 | -0.07(-0.88%) |
Apr 05, 2010 | 8.084 | 8.454 | 8.084 | 8.323 | 27,171 | +0.25(+3.08%) |
Apr 01, 2010 | 7.927 | 8.075 | 8.075 | 8.075 | 22,182 | +0.26(+3.29%) |
Mar 31, 2010 | 8.093 | 8.213 | 7.817 | 7.817 | 25,252 | -0.33(-4.06%) |
Mar 30, 2010 | 8.185 | 8.268 | 8.102 | 8.148 | 15,731 | +0.00(+0.00%) |
Mar 29, 2010 | 8.571 | 8.571 | 8.029 | 8.148 | 52,289 | -0.38(-4.42%) |
Mar 26, 2010 | 8.479 | 8.819 | 8.479 | 8.525 | 36,440 | +0.06(+0.65%) |
Mar 25, 2010 | 8.553 | 8.801 | 8.433 | 8.470 | 37,010 | -0.04(-0.43%) |
Mar 24, 2010 | 8.608 | 8.672 | 8.507 | 8.507 | 22,058 | -0.11(-1.28%) |
Mar 23, 2010 | 8.525 | 8.700 | 8.443 | 8.617 | 35,276 | +0.14(+1.63%) |
Mar 22, 2010 | 7.909 | 8.498 | 7.652 | 8.479 | 41,874 | +0.53(+6.71%) |
Mar 19, 2010 | 7.771 | 7.955 | 7.615 | 7.946 | 111,745 | +0.24(+3.10%) |
Mar 18, 2010 | 7.569 | 7.881 | 7.569 | 7.707 | 25,914 | +0.16(+2.07%) |
Mar 17, 2010 | 7.311 | 7.587 | 7.311 | 7.550 | 162,469 | +0.28(+3.79%) |
Mar 16, 2010 | 7.265 | 7.311 | 7.081 | 7.274 | 24,835 | -0.01(-0.13%) |
Mar 15, 2010 | 7.256 | 7.348 | 7.173 | 7.284 | 101,900 | -0.05(-0.63%) |
Mar 12, 2010 | 7.578 | 7.578 | 7.247 | 7.330 | 30,038 | -0.02(-0.25%) |
Mar 11, 2010 | 7.504 | 7.615 | 7.256 | 7.348 | 71,233 | -0.24(-3.15%) |
Mar 10, 2010 | 7.670 | 7.845 | 7.274 | 7.587 | 57,916 | -0.10(-1.32%) |
Mar 09, 2010 | 7.688 | 7.826 | 7.587 | 7.688 | 60,217 | -0.06(-0.71%) |
Mar 08, 2010 | 7.707 | 7.872 | 7.670 | 7.743 | 24,789 | +0.07(+0.96%) |
Mar 05, 2010 | 7.320 | 7.753 | 7.201 | 7.670 | 51,872 | +0.37(+5.04%) |
Mar 04, 2010 | 7.173 | 7.376 | 7.173 | 7.302 | 43,619 | +0.13(+1.79%) |
Mar 03, 2010 | 7.127 | 7.238 | 7.026 | 7.173 | 42,512 | +0.07(+1.04%) |
Mar 02, 2010 | 6.999 | 7.100 | 6.916 | 7.100 | 42,600 | +0.22(+3.21%) |