Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.94 | 10.93 | 10.48 | 10.65 | 37,310 | -0.29(-2.69%) |
May 27, 2010 | 10.41 | 11.01 | 10.26 | 10.94 | 34,528 | +0.78(+7.69%) |
May 26, 2010 | 10.11 | 10.35 | 9.995 | 10.16 | 50,590 | +0.10(+1.01%) |
May 25, 2010 | 10.14 | 10.34 | 9.674 | 10.06 | 67,040 | -0.35(-3.36%) |
May 24, 2010 | 10.56 | 10.82 | 10.37 | 10.41 | 23,305 | -0.01(-0.09%) |
May 21, 2010 | 10.11 | 10.54 | 9.903 | 10.42 | 39,957 | +0.10(+0.98%) |
May 20, 2010 | 10.46 | 10.80 | 10.28 | 10.32 | 38,241 | -0.75(-6.81%) |
May 19, 2010 | 11.20 | 11.22 | 10.90 | 11.07 | 21,864 | -0.16(-1.39%) |
May 18, 2010 | 11.37 | 11.48 | 11.16 | 11.23 | 40,665 | -0.11(-0.97%) |
May 17, 2010 | 11.26 | 11.36 | 10.96 | 11.34 | 39,003 | +0.15(+1.32%) |
May 14, 2010 | 11.21 | 11.24 | 10.83 | 11.19 | 34,800 | -0.03(-0.25%) |
May 13, 2010 | 10.99 | 11.23 | 10.92 | 11.22 | 50,532 | +0.16(+1.41%) |
May 12, 2010 | 10.81 | 11.06 | 10.69 | 11.06 | 69,068 | +0.17(+1.52%) |
May 11, 2010 | 10.42 | 11.08 | 9.480 | 10.90 | 54,398 | +0.44(+4.22%) |
May 10, 2010 | 10.07 | 10.65 | 10.000 | 10.46 | 66,657 | +0.59(+5.96%) |
May 07, 2010 | 10.08 | 10.70 | 9.646 | 9.867 | 137,905 | -0.34(-3.33%) |
May 06, 2010 | 11.00 | 11.14 | 10.00 | 10.21 | 48,228 | -0.84(-7.58%) |
May 05, 2010 | 10.87 | 11.27 | 10.66 | 11.04 | 32,279 | +0.14(+1.26%) |
May 04, 2010 | 11.09 | 11.15 | 10.82 | 10.91 | 36,780 | -0.40(-3.58%) |
May 03, 2010 | 10.76 | 11.33 | 10.51 | 11.31 | 40,322 | +0.61(+5.67%) |
Apr 30, 2010 | 11.24 | 11.29 | 10.66 | 10.70 | 53,956 | -0.49(-4.35%) |
Apr 29, 2010 | 11.05 | 11.26 | 10.96 | 11.19 | 54,606 | +0.11(+1.00%) |
Apr 28, 2010 | 10.77 | 11.10 | 10.62 | 11.08 | 103,952 | +0.56(+5.33%) |
Apr 27, 2010 | 10.80 | 10.90 | 10.17 | 10.52 | 63,869 | -0.38(-3.46%) |
Apr 26, 2010 | 10.77 | 11.11 | 10.77 | 10.90 | 34,925 | +0.15(+1.37%) |
Apr 23, 2010 | 10.16 | 11.01 | 10.16 | 10.75 | 71,695 | +0.49(+4.75%) |
Apr 22, 2010 | 9.802 | 10.56 | 9.802 | 10.26 | 101,643 | +0.92(+9.84%) |
Apr 21, 2010 | 8.993 | 9.462 | 8.892 | 9.342 | 67,650 | +0.31(+3.46%) |
Apr 20, 2010 | 8.588 | 9.030 | 8.588 | 9.030 | 23,758 | +0.45(+5.25%) |
Apr 19, 2010 | 8.598 | 8.818 | 8.533 | 8.579 | 41,823 | -0.06(-0.64%) |
Apr 16, 2010 | 8.754 | 8.929 | 8.579 | 8.634 | 57,762 | -0.12(-1.37%) |
Apr 15, 2010 | 8.929 | 8.929 | 8.699 | 8.754 | 28,713 | -0.16(-1.75%) |
Apr 14, 2010 | 8.717 | 8.947 | 8.662 | 8.910 | 29,919 | +0.34(+3.97%) |
Apr 13, 2010 | 8.487 | 8.690 | 8.487 | 8.570 | 10,072 | +0.05(+0.54%) |
Apr 12, 2010 | 8.506 | 8.634 | 8.349 | 8.524 | 13,222 | -0.04(-0.43%) |
Apr 09, 2010 | 8.414 | 8.708 | 8.138 | 8.561 | 41,110 | +0.15(+1.75%) |
Apr 08, 2010 | 8.193 | 8.561 | 8.092 | 8.414 | 25,689 | +0.11(+1.33%) |
Apr 07, 2010 | 8.211 | 8.432 | 8.165 | 8.303 | 24,559 | +0.06(+0.67%) |
Apr 06, 2010 | 8.294 | 8.542 | 8.074 | 8.248 | 19,927 | -0.07(-0.88%) |
Apr 05, 2010 | 8.083 | 8.453 | 8.083 | 8.322 | 27,174 | +0.25(+3.08%) |
Apr 01, 2010 | 7.926 | 8.074 | 8.074 | 8.074 | 22,185 | +0.26(+3.29%) |
Mar 31, 2010 | 8.092 | 8.211 | 7.816 | 7.816 | 25,256 | -0.33(-4.06%) |
Mar 30, 2010 | 8.184 | 8.267 | 8.101 | 8.147 | 15,734 | +0.00(+0.00%) |
Mar 29, 2010 | 8.570 | 8.570 | 8.028 | 8.147 | 52,295 | -0.38(-4.42%) |
Mar 26, 2010 | 8.478 | 8.818 | 8.478 | 8.524 | 36,445 | +0.06(+0.65%) |
Mar 25, 2010 | 8.552 | 8.800 | 8.432 | 8.469 | 37,015 | -0.04(-0.43%) |
Mar 24, 2010 | 8.607 | 8.671 | 8.506 | 8.506 | 22,061 | -0.11(-1.28%) |
Mar 23, 2010 | 8.524 | 8.699 | 8.442 | 8.616 | 35,280 | +0.14(+1.63%) |
Mar 22, 2010 | 7.908 | 8.497 | 7.651 | 8.478 | 41,879 | +0.53(+6.71%) |
Mar 19, 2010 | 7.770 | 7.954 | 7.614 | 7.945 | 111,759 | +0.24(+3.10%) |
Mar 18, 2010 | 7.568 | 7.880 | 7.568 | 7.706 | 25,917 | +0.16(+2.07%) |
Mar 17, 2010 | 7.310 | 7.586 | 7.310 | 7.549 | 162,490 | +0.28(+3.79%) |
Mar 16, 2010 | 7.264 | 7.310 | 7.080 | 7.274 | 24,838 | -0.01(-0.13%) |
Mar 15, 2010 | 7.255 | 7.347 | 7.172 | 7.283 | 101,913 | -0.05(-0.63%) |
Mar 12, 2010 | 7.577 | 7.577 | 7.246 | 7.329 | 30,042 | -0.02(-0.25%) |
Mar 11, 2010 | 7.503 | 7.614 | 7.255 | 7.347 | 71,242 | -0.24(-3.15%) |
Mar 10, 2010 | 7.669 | 7.844 | 7.274 | 7.586 | 57,923 | -0.10(-1.32%) |
Mar 09, 2010 | 7.687 | 7.825 | 7.586 | 7.687 | 60,224 | -0.06(-0.71%) |
Mar 08, 2010 | 7.706 | 7.871 | 7.669 | 7.742 | 24,792 | +0.07(+0.96%) |
Mar 05, 2010 | 7.319 | 7.752 | 7.200 | 7.669 | 51,879 | +0.37(+5.04%) |
Mar 04, 2010 | 7.172 | 7.375 | 7.172 | 7.301 | 43,625 | +0.13(+1.79%) |
Mar 03, 2010 | 7.126 | 7.237 | 7.025 | 7.172 | 42,518 | +0.07(+1.04%) |
Mar 02, 2010 | 6.998 | 7.099 | 6.915 | 7.099 | 42,606 | +0.22(+3.21%) |