Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.22 | 10.15 | 9.530 | 9.530 | 7,853 | -0.69(-6.75%) |
May 27, 2010 | 9.960 | 10.85 | 9.880 | 10.22 | 7,424 | +0.13(+1.29%) |
May 26, 2010 | 10.20 | 10.20 | 9.850 | 10.09 | 3,417 | +0.09(+0.90%) |
May 25, 2010 | 10.05 | 10.17 | 9.910 | 10.00 | 8,013 | -0.05(-0.50%) |
May 24, 2010 | 10.05 | 10.05 | 10.05 | 10.05 | 1,100 | +0.00(+0.00%) |
May 21, 2010 | 10.00 | 10.10 | 9.905 | 10.05 | 4,595 | +0.05(+0.50%) |
May 20, 2010 | 10.30 | 10.38 | 9.720 | 10.00 | 23,320 | -0.39(-3.75%) |
May 19, 2010 | 10.66 | 10.66 | 10.39 | 10.39 | 800 | -0.21(-1.98%) |
May 18, 2010 | 10.78 | 10.88 | 10.28 | 10.60 | 8,338 | -0.30(-2.75%) |
May 17, 2010 | 10.64 | 10.91 | 10.64 | 10.90 | 2,878 | +0.21(+1.96%) |
May 14, 2010 | 10.95 | 11.00 | 10.00 | 10.69 | 8,216 | -0.16(-1.47%) |
May 13, 2010 | 10.50 | 11.04 | 10.50 | 10.85 | 10,444 | +0.37(+3.53%) |
May 12, 2010 | 10.44 | 10.97 | 10.14 | 10.48 | 9,810 | +0.11(+1.06%) |
May 11, 2010 | 10.24 | 10.37 | 9.900 | 10.37 | 5,305 | +0.22(+2.17%) |
May 10, 2010 | 10.07 | 10.25 | 9.950 | 10.15 | 8,222 | +0.30(+3.05%) |
May 07, 2010 | 9.720 | 9.980 | 9.720 | 9.850 | 7,810 | +0.03(+0.31%) |
May 06, 2010 | 9.990 | 10.02 | 9.500 | 9.820 | 15,216 | -0.24(-2.39%) |
May 05, 2010 | 9.900 | 10.11 | 9.810 | 10.06 | 5,642 | +0.21(+2.13%) |
May 04, 2010 | 9.680 | 9.865 | 9.650 | 9.850 | 4,700 | +0.01(+0.10%) |
May 03, 2010 | 9.890 | 9.900 | 9.750 | 9.840 | 8,368 | +0.00(+0.00%) |
Apr 30, 2010 | 9.800 | 9.890 | 9.780 | 9.840 | 26,298 | +0.04(+0.41%) |
Apr 29, 2010 | 9.750 | 9.880 | 9.690 | 9.800 | 5,320 | -0.07(-0.71%) |
Apr 28, 2010 | 9.730 | 9.870 | 9.720 | 9.870 | 5,889 | +0.17(+1.75%) |
Apr 27, 2010 | 9.520 | 9.750 | 9.510 | 9.700 | 41,675 | +0.13(+1.36%) |
Apr 26, 2010 | 12.97 | 10.01 | 9.350 | 9.570 | 21,337 | -0.43(-4.30%) |
Apr 23, 2010 | 9.886 | 10.10 | 9.830 | 10.00 | 44,966 | +0.16(+1.63%) |
Apr 22, 2010 | 9.248 | 9.890 | 9.160 | 9.840 | 4,175 | +0.54(+5.81%) |
Apr 21, 2010 | 9.090 | 9.300 | 9.060 | 9.300 | 7,246 | +0.01(+0.11%) |
Apr 20, 2010 | 8.892 | 9.290 | 8.892 | 9.290 | 552 | +0.05(+0.54%) |
Apr 19, 2010 | 9.290 | 9.290 | 9.120 | 9.240 | 2,305 | -0.04(-0.42%) |
Apr 16, 2010 | 9.400 | 9.400 | 9.145 | 9.279 | 3,276 | +0.17(+1.86%) |
Apr 15, 2010 | 8.980 | 9.180 | 8.980 | 9.110 | 2,873 | +0.11(+1.22%) |
Apr 14, 2010 | 8.600 | 9.000 | 8.590 | 9.000 | 12,205 | +0.50(+5.88%) |
Apr 13, 2010 | 8.540 | 8.790 | 8.490 | 8.500 | 24,742 | +0.02(+0.23%) |
Apr 12, 2010 | 8.540 | 8.600 | 8.430 | 8.480 | 9,020 | -0.05(-0.58%) |
Apr 09, 2010 | 8.490 | 8.550 | 8.400 | 8.530 | 18,401 | +0.05(+0.59%) |
Apr 08, 2010 | 8.410 | 8.480 | 8.300 | 8.480 | 8,762 | +0.16(+1.92%) |
Apr 07, 2010 | 8.180 | 8.325 | 7.970 | 8.320 | 26,752 | +0.06(+0.73%) |
Apr 06, 2010 | 8.360 | 8.360 | 8.160 | 8.260 | 4,100 | +0.04(+0.49%) |
Apr 05, 2010 | 8.050 | 8.300 | 8.050 | 8.220 | 26,272 | +0.19(+2.36%) |
Apr 01, 2010 | 8.000 | 8.030 | 8.030 | 8.030 | 32,100 | -0.09(-1.11%) |
Mar 31, 2010 | 7.910 | 8.120 | 7.900 | 8.120 | 7,850 | +0.14(+1.75%) |
Mar 30, 2010 | 8.050 | 8.070 | 7.920 | 7.980 | 6,339 | -0.06(-0.75%) |
Mar 29, 2010 | 8.000 | 8.060 | 7.979 | 8.040 | 24,734 | +0.06(+0.75%) |
Mar 26, 2010 | 8.050 | 8.050 | 7.980 | 7.980 | 17,511 | -0.03(-0.37%) |
Mar 25, 2010 | 8.070 | 8.100 | 8.010 | 8.010 | 19,087 | -0.03(-0.37%) |
Mar 24, 2010 | 8.100 | 8.100 | 8.000 | 8.040 | 37,109 | +0.03(+0.37%) |
Mar 23, 2010 | 8.670 | 8.670 | 8.010 | 8.010 | 2,377 | -0.18(-2.20%) |
Mar 22, 2010 | 7.930 | 8.800 | 7.850 | 8.190 | 13,820 | +0.37(+4.73%) |
Mar 19, 2010 | 8.045 | 8.300 | 7.820 | 7.820 | 9,981 | -0.56(-6.68%) |
Mar 18, 2010 | 8.290 | 8.400 | 8.205 | 8.380 | 8,968 | +0.17(+2.07%) |
Mar 17, 2010 | 8.080 | 8.279 | 8.080 | 8.210 | 16,993 | +0.19(+2.37%) |
Mar 16, 2010 | 8.100 | 8.100 | 7.510 | 8.020 | 18,966 | -0.10(-1.23%) |
Mar 15, 2010 | 8.120 | 8.250 | 8.110 | 8.120 | 3,206 | -0.07(-0.85%) |
Mar 12, 2010 | 8.000 | 8.310 | 8.000 | 8.190 | 3,572 | +0.30(+3.80%) |
Mar 11, 2010 | 7.930 | 7.930 | 7.890 | 7.890 | 1,000 | +0.01(+0.10%) |
Mar 10, 2010 | 8.090 | 8.090 | 7.882 | 7.882 | 4,429 | -0.02(-0.23%) |
Mar 09, 2010 | 7.990 | 8.050 | 7.850 | 7.900 | 18,377 | +0.00(+0.00%) |
Mar 08, 2010 | 7.990 | 8.140 | 7.900 | 7.900 | 14,571 | -0.05(-0.63%) |
Mar 05, 2010 | 8.040 | 8.300 | 7.860 | 7.950 | 16,342 | +0.05(+0.63%) |
Mar 04, 2010 | 7.710 | 7.900 | 7.710 | 7.900 | 33,403 | -0.25(-3.07%) |
Mar 03, 2010 | 8.111 | 8.150 | 8.040 | 8.150 | 4,329 | +0.00(+0.00%) |
Mar 02, 2010 | 7.950 | 8.380 | 7.930 | 8.150 | 18,502 | +0.29(+3.68%) |