Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.89 | 10.89 | 10.44 | 10.60 | 37,474 | -0.29(-2.69%) |
May 27, 2010 | 10.36 | 10.96 | 10.22 | 10.89 | 34,680 | +0.78(+7.69%) |
May 26, 2010 | 10.07 | 10.31 | 9.952 | 10.12 | 50,813 | +0.10(+1.01%) |
May 25, 2010 | 10.10 | 10.30 | 9.631 | 10.02 | 67,334 | -0.35(-3.36%) |
May 24, 2010 | 10.51 | 10.78 | 10.33 | 10.36 | 23,407 | -0.01(-0.09%) |
May 21, 2010 | 10.07 | 10.49 | 9.860 | 10.37 | 40,132 | +0.10(+0.98%) |
May 20, 2010 | 10.41 | 10.76 | 10.24 | 10.27 | 38,409 | -0.75(-6.81%) |
May 19, 2010 | 11.15 | 11.17 | 10.85 | 11.02 | 21,960 | -0.16(-1.39%) |
May 18, 2010 | 11.32 | 11.43 | 11.11 | 11.18 | 40,843 | -0.11(-0.97%) |
May 17, 2010 | 11.21 | 11.31 | 10.91 | 11.29 | 39,174 | +0.15(+1.31%) |
May 14, 2010 | 11.16 | 11.19 | 10.78 | 11.14 | 34,953 | -0.03(-0.25%) |
May 13, 2010 | 10.94 | 11.18 | 10.87 | 11.17 | 50,754 | +0.16(+1.41%) |
May 12, 2010 | 10.77 | 11.01 | 10.65 | 11.01 | 69,372 | +0.16(+1.52%) |
May 11, 2010 | 10.37 | 11.03 | 9.439 | 10.85 | 54,637 | +0.44(+4.22%) |
May 10, 2010 | 10.02 | 10.60 | 9.956 | 10.41 | 66,950 | +0.59(+5.96%) |
May 07, 2010 | 10.03 | 10.66 | 9.604 | 9.823 | 138,511 | -0.34(-3.33%) |
May 06, 2010 | 10.95 | 11.09 | 9.961 | 10.16 | 48,440 | -0.83(-7.58%) |
May 05, 2010 | 10.82 | 11.22 | 10.61 | 11.00 | 32,421 | +0.14(+1.26%) |
May 04, 2010 | 11.04 | 11.11 | 10.78 | 10.86 | 36,942 | -0.40(-3.58%) |
May 03, 2010 | 10.71 | 11.28 | 10.46 | 11.26 | 40,499 | +0.60(+5.67%) |
Apr 30, 2010 | 11.19 | 11.24 | 10.61 | 10.66 | 54,193 | -0.49(-4.35%) |
Apr 29, 2010 | 11.00 | 11.21 | 10.91 | 11.14 | 54,846 | +0.11(+1.00%) |
Apr 28, 2010 | 10.72 | 11.05 | 10.57 | 11.03 | 104,409 | +0.56(+5.33%) |
Apr 27, 2010 | 10.76 | 10.85 | 10.13 | 10.47 | 64,149 | -0.38(-3.46%) |
Apr 26, 2010 | 10.72 | 11.06 | 10.72 | 10.85 | 35,078 | +0.15(+1.37%) |
Apr 23, 2010 | 10.12 | 10.96 | 10.12 | 10.70 | 72,011 | +0.49(+4.75%) |
Apr 22, 2010 | 9.759 | 10.51 | 9.759 | 10.22 | 102,090 | +0.92(+9.84%) |
Apr 21, 2010 | 8.954 | 9.421 | 8.853 | 9.302 | 67,947 | +0.31(+3.46%) |
Apr 20, 2010 | 8.551 | 8.990 | 8.551 | 8.990 | 23,863 | +0.45(+5.25%) |
Apr 19, 2010 | 8.560 | 8.780 | 8.496 | 8.542 | 42,007 | -0.05(-0.64%) |
Apr 16, 2010 | 8.716 | 8.890 | 8.542 | 8.597 | 58,016 | -0.12(-1.37%) |
Apr 15, 2010 | 8.890 | 8.890 | 8.661 | 8.716 | 28,839 | -0.16(-1.75%) |
Apr 14, 2010 | 8.679 | 8.908 | 8.624 | 8.871 | 30,050 | +0.34(+3.97%) |
Apr 13, 2010 | 8.450 | 8.652 | 8.450 | 8.533 | 10,116 | +0.05(+0.54%) |
Apr 12, 2010 | 8.468 | 8.597 | 8.313 | 8.487 | 13,281 | -0.04(-0.43%) |
Apr 09, 2010 | 8.377 | 8.670 | 8.102 | 8.523 | 41,291 | +0.15(+1.75%) |
Apr 08, 2010 | 8.157 | 8.523 | 8.057 | 8.377 | 25,801 | +0.11(+1.33%) |
Apr 07, 2010 | 8.176 | 8.395 | 8.130 | 8.267 | 24,667 | +0.05(+0.67%) |
Apr 06, 2010 | 8.258 | 8.504 | 8.038 | 8.212 | 20,015 | -0.07(-0.88%) |
Apr 05, 2010 | 8.047 | 8.416 | 8.047 | 8.285 | 27,294 | +0.25(+3.08%) |
Apr 01, 2010 | 7.892 | 8.038 | 8.038 | 8.038 | 22,282 | +0.26(+3.29%) |
Mar 31, 2010 | 8.057 | 8.176 | 7.782 | 7.782 | 25,367 | -0.33(-4.06%) |
Mar 30, 2010 | 8.148 | 8.230 | 8.066 | 8.111 | 15,803 | +0.00(+0.00%) |
Mar 29, 2010 | 8.533 | 8.533 | 7.992 | 8.111 | 52,525 | -0.38(-4.42%) |
Mar 26, 2010 | 8.441 | 8.780 | 8.441 | 8.487 | 36,605 | +0.05(+0.65%) |
Mar 25, 2010 | 8.514 | 8.761 | 8.395 | 8.432 | 37,178 | -0.04(-0.43%) |
Mar 24, 2010 | 8.569 | 8.633 | 8.468 | 8.468 | 22,158 | -0.11(-1.28%) |
Mar 23, 2010 | 8.487 | 8.661 | 8.405 | 8.578 | 35,435 | +0.14(+1.63%) |
Mar 22, 2010 | 7.873 | 8.459 | 7.617 | 8.441 | 42,063 | +0.53(+6.71%) |
Mar 19, 2010 | 7.736 | 7.919 | 7.581 | 7.910 | 112,250 | +0.24(+3.10%) |
Mar 18, 2010 | 7.535 | 7.846 | 7.535 | 7.672 | 26,031 | +0.16(+2.07%) |
Mar 17, 2010 | 7.278 | 7.553 | 7.278 | 7.516 | 163,204 | +0.27(+3.79%) |
Mar 16, 2010 | 7.233 | 7.278 | 7.049 | 7.242 | 24,947 | -0.01(-0.13%) |
Mar 15, 2010 | 7.223 | 7.315 | 7.141 | 7.251 | 102,361 | -0.05(-0.63%) |
Mar 12, 2010 | 7.544 | 7.544 | 7.214 | 7.297 | 30,174 | -0.02(-0.25%) |
Mar 11, 2010 | 7.471 | 7.580 | 7.223 | 7.315 | 71,555 | -0.24(-3.15%) |
Mar 10, 2010 | 7.635 | 7.809 | 7.242 | 7.553 | 58,178 | -0.10(-1.32%) |
Mar 09, 2010 | 7.654 | 7.791 | 7.553 | 7.654 | 60,489 | -0.05(-0.71%) |
Mar 08, 2010 | 7.672 | 7.837 | 7.635 | 7.709 | 24,901 | +0.07(+0.96%) |
Mar 05, 2010 | 7.287 | 7.718 | 7.168 | 7.635 | 52,107 | +0.37(+5.04%) |
Mar 04, 2010 | 7.141 | 7.342 | 7.141 | 7.269 | 43,817 | +0.13(+1.79%) |
Mar 03, 2010 | 7.095 | 7.205 | 6.995 | 7.141 | 42,705 | +0.07(+1.04%) |
Mar 02, 2010 | 6.967 | 7.068 | 6.885 | 7.068 | 42,793 | +0.22(+3.21%) |