Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.09 | 10.09 | 9.810 | 10.06 | 26,180 | -0.03(-0.30%) |
May 27, 2010 | 9.900 | 10.22 | 9.850 | 10.09 | 62,277 | +0.44(+4.56%) |
May 26, 2010 | 9.850 | 9.940 | 9.650 | 9.650 | 22,532 | +0.15(+1.58%) |
May 25, 2010 | 9.250 | 9.660 | 9.250 | 9.500 | 36,029 | -0.14(-1.45%) |
May 24, 2010 | 9.700 | 9.950 | 9.640 | 9.640 | 296,234 | -0.10(-1.03%) |
May 21, 2010 | 9.650 | 10.00 | 9.650 | 9.740 | 30,345 | +0.19(+1.99%) |
May 20, 2010 | 9.450 | 9.670 | 9.400 | 9.550 | 47,651 | -0.50(-4.98%) |
May 19, 2010 | 10.06 | 10.20 | 9.950 | 10.05 | 15,517 | -0.32(-3.09%) |
May 18, 2010 | 10.65 | 10.65 | 10.20 | 10.37 | 18,986 | -0.08(-0.77%) |
May 17, 2010 | 10.51 | 10.75 | 10.40 | 10.45 | 28,438 | +0.20(+1.95%) |
May 14, 2010 | 10.35 | 10.50 | 10.25 | 10.25 | 16,487 | -0.42(-3.94%) |
May 13, 2010 | 10.65 | 10.80 | 10.55 | 10.67 | 36,004 | -0.16(-1.48%) |
May 12, 2010 | 10.75 | 10.90 | 10.73 | 10.83 | 21,150 | +0.48(+4.64%) |
May 11, 2010 | 10.40 | 10.54 | 10.35 | 10.35 | 14,961 | -0.05(-0.48%) |
May 10, 2010 | 10.55 | 10.58 | 10.37 | 10.40 | 27,324 | +0.52(+5.26%) |
May 07, 2010 | 9.900 | 9.950 | 9.440 | 9.880 | 23,945 | +0.23(+2.38%) |
May 06, 2010 | 10.32 | 10.32 | 9.500 | 9.650 | 16,827 | -0.65(-6.31%) |
May 05, 2010 | 10.45 | 10.60 | 10.27 | 10.30 | 32,198 | -0.49(-4.54%) |
May 04, 2010 | 11.00 | 11.00 | 10.77 | 10.79 | 11,138 | -0.61(-5.35%) |
May 03, 2010 | 11.35 | 11.55 | 11.35 | 11.40 | 14,280 | -0.20(-1.72%) |
Apr 30, 2010 | 11.55 | 11.65 | 11.40 | 11.60 | 9,457 | +0.45(+4.04%) |
Apr 29, 2010 | 11.05 | 11.20 | 11.00 | 11.15 | 17,328 | +0.30(+2.76%) |
Apr 28, 2010 | 10.86 | 11.06 | 10.75 | 10.85 | 15,171 | +0.35(+3.33%) |
Apr 27, 2010 | 10.75 | 10.75 | 10.50 | 10.50 | 15,100 | -0.25(-2.33%) |
Apr 26, 2010 | 10.90 | 10.95 | 10.75 | 10.75 | 21,228 | +0.10(+0.94%) |
Apr 23, 2010 | 10.60 | 10.80 | 10.60 | 10.65 | 20,540 | +0.14(+1.33%) |
Apr 22, 2010 | 10.40 | 10.72 | 10.40 | 10.51 | 29,825 | -0.14(-1.31%) |
Apr 21, 2010 | 10.47 | 10.65 | 10.35 | 10.65 | 8,326 | +0.00(+0.00%) |
Apr 20, 2010 | 10.70 | 10.74 | 10.65 | 10.65 | 13,583 | +0.20(+1.91%) |
Apr 19, 2010 | 10.41 | 10.60 | 10.41 | 10.45 | 13,145 | -0.10(-0.95%) |
Apr 16, 2010 | 10.58 | 10.70 | 10.55 | 10.55 | 8,604 | +0.10(+0.96%) |
Apr 15, 2010 | 10.35 | 10.65 | 10.35 | 10.45 | 34,786 | +0.15(+1.46%) |
Apr 14, 2010 | 10.25 | 10.45 | 10.25 | 10.30 | 9,118 | +0.20(+1.98%) |
Apr 13, 2010 | 10.10 | 10.20 | 10.05 | 10.10 | 17,959 | -0.04(-0.39%) |
Apr 12, 2010 | 10.10 | 10.25 | 10.10 | 10.14 | 27,276 | -0.04(-0.39%) |
Apr 09, 2010 | 9.950 | 10.29 | 9.950 | 10.18 | 15,717 | +0.33(+3.35%) |
Apr 08, 2010 | 9.800 | 9.950 | 9.800 | 9.850 | 17,138 | -0.14(-1.40%) |
Apr 07, 2010 | 9.850 | 10.05 | 9.850 | 9.990 | 12,219 | +0.19(+1.94%) |
Apr 06, 2010 | 9.750 | 9.900 | 9.750 | 9.800 | 31,537 | +0.05(+0.51%) |
Apr 05, 2010 | 9.750 | 9.950 | 9.750 | 9.750 | 20,693 | -0.10(-1.02%) |
Apr 01, 2010 | 9.850 | 9.850 | 9.850 | 0 | +0.15(+1.55%) | |
Mar 31, 2010 | 9.550 | 9.800 | 9.540 | 9.700 | 26,001 | +0.20(+2.11%) |
Mar 30, 2010 | 9.550 | 9.600 | 9.500 | 9.500 | 24,101 | -0.14(-1.45%) |
Mar 29, 2010 | 9.550 | 9.740 | 9.520 | 9.640 | 13,694 | -0.01(-0.10%) |
Mar 26, 2010 | 9.500 | 9.800 | 9.500 | 9.650 | 17,564 | -0.10(-1.03%) |
Mar 25, 2010 | 9.800 | 9.950 | 9.740 | 9.750 | 20,295 | +0.00(+0.00%) |
Mar 24, 2010 | 9.750 | 9.850 | 9.700 | 9.750 | 29,455 | -0.27(-2.69%) |
Mar 23, 2010 | 9.850 | 10.02 | 9.850 | 10.02 | 19,161 | +0.32(+3.30%) |
Mar 22, 2010 | 9.550 | 9.840 | 9.550 | 9.700 | 17,693 | -0.10(-1.02%) |
Mar 19, 2010 | 10.00 | 10.00 | 9.800 | 9.800 | 26,677 | -0.20(-2.00%) |
Mar 18, 2010 | 10.15 | 10.15 | 10.00 | 10.00 | 10,564 | -0.25(-2.44%) |
Mar 17, 2010 | 10.13 | 10.28 | 10.13 | 10.25 | 24,049 | +0.20(+1.99%) |
Mar 16, 2010 | 10.01 | 10.15 | 10.01 | 10.05 | 12,471 | +0.00(+0.00%) |
Mar 15, 2010 | 10.05 | 10.13 | 10.05 | 10.05 | 26,645 | -0.20(-1.95%) |
Mar 12, 2010 | 10.31 | 10.35 | 10.10 | 10.25 | 11,845 | +0.00(+0.00%) |
Mar 11, 2010 | 10.20 | 10.25 | 10.09 | 10.25 | 4,879 | +0.10(+0.99%) |
Mar 10, 2010 | 10.20 | 10.22 | 10.10 | 10.15 | 11,751 | +0.15(+1.50%) |
Mar 09, 2010 | 9.910 | 10.14 | 9.910 | 10.00 | 15,627 | +0.02(+0.20%) |
Mar 08, 2010 | 9.890 | 10.00 | 9.870 | 9.980 | 18,462 | +0.09(+0.91%) |
Mar 05, 2010 | 9.630 | 9.890 | 9.630 | 9.890 | 32,676 | +0.19(+1.96%) |
Mar 04, 2010 | 9.800 | 9.800 | 9.510 | 9.700 | 25,389 | -0.19(-1.92%) |
Mar 03, 2010 | 9.700 | 10.00 | 9.700 | 9.890 | 1,140,370 | +0.04(+0.41%) |
Mar 02, 2010 | 9.660 | 9.904 | 9.650 | 9.850 | 1,925,632 | +0.35(+3.68%) |