Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.08 | 10.10 | 9.890 | 10.05 | 10,056 | -0.14(-1.37%) |
May 27, 2010 | 9.930 | 10.20 | 9.930 | 10.19 | 5,970 | +0.49(+5.05%) |
May 26, 2010 | 9.670 | 9.790 | 9.500 | 9.700 | 23,642 | +0.25(+2.65%) |
May 25, 2010 | 9.210 | 9.520 | 9.210 | 9.450 | 27,571 | +0.02(+0.21%) |
May 24, 2010 | 9.530 | 9.620 | 9.430 | 9.430 | 9,807 | -0.27(-2.78%) |
May 21, 2010 | 9.510 | 9.870 | 9.510 | 9.700 | 16,921 | +0.00(+0.00%) |
May 20, 2010 | 9.380 | 9.750 | 9.320 | 9.700 | 50,534 | +0.05(+0.52%) |
May 19, 2010 | 9.660 | 9.930 | 9.650 | 9.650 | 6,396 | -0.10(-1.03%) |
May 18, 2010 | 9.850 | 9.990 | 9.660 | 9.750 | 12,722 | -0.46(-4.51%) |
May 17, 2010 | 10.09 | 10.21 | 9.900 | 10.21 | 7,632 | +0.41(+4.18%) |
May 14, 2010 | 10.12 | 10.12 | 9.800 | 9.800 | 29,122 | -0.60(-5.77%) |
May 13, 2010 | 10.40 | 10.52 | 10.25 | 10.40 | 16,260 | -0.10(-0.95%) |
May 12, 2010 | 10.50 | 10.50 | 10.40 | 10.50 | 12,358 | +0.23(+2.24%) |
May 11, 2010 | 10.40 | 10.40 | 10.25 | 10.27 | 7,248 | -0.08(-0.77%) |
May 10, 2010 | 10.55 | 10.55 | 10.30 | 10.35 | 8,857 | +0.55(+5.61%) |
May 07, 2010 | 9.940 | 9.960 | 9.560 | 9.800 | 11,635 | -0.15(-1.51%) |
May 06, 2010 | 10.33 | 10.33 | 9.740 | 9.950 | 26,453 | -0.53(-5.06%) |
May 05, 2010 | 10.52 | 10.65 | 10.45 | 10.48 | 10,054 | -0.42(-3.85%) |
May 04, 2010 | 11.10 | 11.10 | 10.85 | 10.90 | 22,099 | -0.50(-4.39%) |
May 03, 2010 | 11.25 | 11.45 | 11.25 | 11.40 | 8,177 | +0.26(+2.33%) |
Apr 30, 2010 | 11.20 | 11.26 | 11.10 | 11.14 | 2,881 | -0.31(-2.71%) |
Apr 29, 2010 | 11.21 | 11.49 | 11.21 | 11.45 | 8,554 | +0.05(+0.44%) |
Apr 28, 2010 | 11.30 | 11.40 | 11.00 | 11.40 | 5,104 | -0.20(-1.72%) |
Apr 27, 2010 | 11.60 | 11.63 | 11.27 | 11.60 | 4,063 | -0.08(-0.68%) |
Apr 26, 2010 | 11.65 | 11.81 | 11.64 | 11.68 | 4,171 | -0.02(-0.17%) |
Apr 23, 2010 | 11.53 | 11.70 | 11.50 | 11.70 | 4,143 | +0.45(+4.00%) |
Apr 22, 2010 | 11.01 | 11.25 | 11.01 | 11.25 | 2,327 | -0.20(-1.75%) |
Apr 21, 2010 | 11.28 | 11.45 | 11.27 | 11.45 | 4,901 | -0.10(-0.87%) |
Apr 20, 2010 | 11.50 | 11.55 | 11.40 | 11.55 | 5,381 | +0.09(+0.79%) |
Apr 19, 2010 | 11.29 | 11.55 | 11.29 | 11.46 | 4,355 | -0.14(-1.21%) |
Apr 16, 2010 | 11.58 | 11.60 | 11.46 | 11.60 | 5,407 | -0.13(-1.11%) |
Apr 15, 2010 | 11.57 | 11.75 | 11.57 | 11.73 | 13,083 | -0.09(-0.76%) |
Apr 14, 2010 | 11.74 | 11.88 | 11.74 | 11.82 | 10,455 | -0.03(-0.25%) |
Apr 13, 2010 | 11.83 | 11.87 | 11.79 | 11.85 | 5,364 | +0.30(+2.60%) |
Apr 12, 2010 | 11.57 | 11.61 | 11.55 | 11.55 | 5,468 | +0.11(+0.96%) |
Apr 09, 2010 | 11.31 | 11.55 | 11.31 | 11.44 | 12,459 | +0.14(+1.24%) |
Apr 08, 2010 | 10.99 | 11.30 | 10.99 | 11.30 | 57,810 | +0.22(+1.99%) |
Apr 07, 2010 | 11.16 | 11.25 | 11.08 | 11.08 | 12,604 | -0.08(-0.72%) |
Apr 06, 2010 | 10.96 | 11.16 | 10.96 | 11.16 | 14,441 | -0.33(-2.87%) |
Apr 05, 2010 | 11.45 | 11.55 | 11.45 | 11.49 | 11,150 | -0.03(-0.26%) |
Apr 01, 2010 | 11.52 | 11.52 | 11.52 | 0 | +0.39(+3.50%) | |
Mar 31, 2010 | 11.06 | 11.20 | 11.05 | 11.13 | 6,235 | -0.01(-0.09%) |
Mar 30, 2010 | 11.06 | 11.15 | 11.06 | 11.14 | 3,961 | -0.01(-0.09%) |
Mar 29, 2010 | 10.98 | 11.20 | 10.98 | 11.15 | 9,787 | +0.05(+0.45%) |
Mar 26, 2010 | 10.81 | 11.10 | 10.81 | 11.10 | 4,933 | +0.31(+2.87%) |
Mar 25, 2010 | 10.77 | 10.88 | 10.77 | 10.79 | 5,255 | +0.02(+0.19%) |
Mar 24, 2010 | 10.76 | 10.85 | 10.66 | 10.77 | 8,572 | -0.18(-1.64%) |
Mar 23, 2010 | 10.83 | 10.95 | 10.83 | 10.95 | 14,598 | +0.07(+0.64%) |
Mar 22, 2010 | 10.63 | 10.95 | 10.63 | 10.88 | 13,272 | +0.08(+0.74%) |
Mar 19, 2010 | 10.83 | 10.90 | 10.74 | 10.80 | 5,776 | -0.25(-2.26%) |
Mar 18, 2010 | 11.04 | 11.05 | 10.90 | 11.05 | 14,951 | -0.09(-0.81%) |
Mar 17, 2010 | 11.12 | 11.26 | 11.12 | 11.14 | 5,161 | -0.01(-0.09%) |
Mar 16, 2010 | 11.15 | 11.23 | 11.13 | 11.15 | 9,099 | +0.01(+0.09%) |
Mar 15, 2010 | 11.06 | 11.15 | 11.06 | 11.14 | 13,420 | -0.13(-1.15%) |
Mar 12, 2010 | 11.25 | 11.30 | 11.15 | 11.27 | 3,912 | +0.01(+0.09%) |
Mar 11, 2010 | 11.21 | 11.26 | 11.16 | 11.26 | 7,030 | -0.01(-0.09%) |
Mar 10, 2010 | 11.19 | 11.35 | 11.19 | 11.27 | 5,992 | +0.15(+1.35%) |
Mar 09, 2010 | 11.04 | 11.15 | 11.04 | 11.12 | 8,217 | +0.12(+1.09%) |
Mar 08, 2010 | 11.10 | 11.10 | 11.00 | 11.00 | 3,179 | -0.12(-1.08%) |
Mar 05, 2010 | 10.93 | 11.13 | 10.93 | 11.12 | 6,921 | +0.32(+2.96%) |
Mar 04, 2010 | 10.99 | 10.99 | 10.78 | 10.80 | 8,758 | -0.15(-1.37%) |
Mar 03, 2010 | 10.73 | 11.00 | 10.73 | 10.95 | 4,857 | +0.28(+2.62%) |
Mar 02, 2010 | 10.62 | 10.75 | 10.59 | 10.67 | 10,731 | +0.05(+0.47%) |