Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.680 | 10.15 | 9.540 | 9.680 | 57,348 | -0.29(-2.91%) |
May 27, 2010 | 9.670 | 10.01 | 9.550 | 9.970 | 79,661 | +0.66(+7.09%) |
May 26, 2010 | 9.310 | 9.660 | 9.190 | 9.310 | 546 | +0.17(+1.86%) |
May 25, 2010 | 8.660 | 9.160 | 8.610 | 9.140 | 67,234 | +0.12(+1.33%) |
May 24, 2010 | 9.150 | 9.230 | 8.880 | 9.020 | 123,470 | -0.22(-2.38%) |
May 21, 2010 | 8.790 | 9.430 | 8.560 | 9.240 | 100,637 | +0.24(+2.67%) |
May 20, 2010 | 8.860 | 9.120 | 8.800 | 9.000 | 146,254 | -0.86(-8.72%) |
May 19, 2010 | 9.890 | 10.09 | 9.750 | 9.860 | 132,833 | -0.06(-0.60%) |
May 18, 2010 | 10.39 | 10.39 | 9.880 | 9.920 | 133,064 | -0.19(-1.88%) |
May 17, 2010 | 10.16 | 10.28 | 9.900 | 10.11 | 104,625 | -0.02(-0.20%) |
May 14, 2010 | 10.13 | 10.27 | 9.910 | 10.13 | 103,728 | -0.24(-2.31%) |
May 13, 2010 | 10.82 | 10.82 | 10.21 | 10.37 | 141,161 | -0.48(-4.42%) |
May 12, 2010 | 10.04 | 10.86 | 10.04 | 10.85 | 116,416 | +0.84(+8.39%) |
May 11, 2010 | 9.950 | 10.16 | 9.830 | 10.01 | 181,305 | +0.11(+1.11%) |
May 10, 2010 | 9.440 | 9.910 | 9.420 | 9.900 | 287,662 | +1.58(+18.99%) |
May 07, 2010 | 9.110 | 9.360 | 8.190 | 8.320 | 306,152 | -0.93(-10.05%) |
May 06, 2010 | 9.830 | 9.900 | 8.500 | 9.250 | 169,932 | -0.66(-6.66%) |
May 05, 2010 | 9.960 | 10.34 | 9.870 | 9.910 | 118,056 | -0.10(-1.00%) |
May 04, 2010 | 10.18 | 10.18 | 9.700 | 10.01 | 103,527 | -0.34(-3.29%) |
May 03, 2010 | 10.92 | 10.92 | 10.05 | 10.35 | 222,677 | -0.44(-4.08%) |
Apr 30, 2010 | 11.94 | 12.05 | 10.72 | 10.79 | 155,724 | -1.31(-10.83%) |
Apr 29, 2010 | 11.32 | 12.30 | 11.20 | 12.10 | 67,127 | +0.85(+7.56%) |
Apr 28, 2010 | 11.36 | 11.52 | 11.20 | 11.25 | 46,898 | -0.05(-0.44%) |
Apr 27, 2010 | 11.39 | 11.80 | 11.25 | 11.30 | 144,202 | -0.21(-1.82%) |
Apr 26, 2010 | 11.50 | 11.78 | 11.49 | 11.51 | 45,868 | -0.07(-0.60%) |
Apr 23, 2010 | 11.46 | 11.68 | 11.29 | 11.58 | 55,677 | +0.09(+0.78%) |
Apr 22, 2010 | 11.12 | 11.50 | 11.03 | 11.49 | 26,371 | +0.15(+1.32%) |
Apr 21, 2010 | 10.94 | 11.36 | 10.88 | 11.34 | 72,430 | +0.39(+3.56%) |
Apr 20, 2010 | 10.95 | 10.95 | 10.62 | 10.95 | 71,694 | +0.03(+0.27%) |
Apr 19, 2010 | 10.89 | 11.11 | 10.66 | 10.92 | 74,441 | -0.07(-0.64%) |
Apr 16, 2010 | 11.26 | 11.35 | 10.98 | 10.99 | 88,892 | -0.29(-2.57%) |
Apr 15, 2010 | 11.48 | 11.53 | 10.90 | 11.28 | 131,970 | -0.27(-2.34%) |
Apr 14, 2010 | 11.34 | 11.69 | 11.27 | 11.55 | 72,285 | +0.29(+2.58%) |
Apr 13, 2010 | 11.15 | 11.36 | 11.05 | 11.26 | 110,965 | +0.06(+0.54%) |
Apr 12, 2010 | 10.92 | 11.50 | 10.86 | 11.20 | 70,198 | +0.37(+3.42%) |
Apr 09, 2010 | 10.65 | 10.91 | 10.65 | 10.83 | 25,220 | +0.21(+1.98%) |
Apr 08, 2010 | 10.58 | 10.70 | 10.34 | 10.62 | 57,376 | +0.00(+0.00%) |
Apr 07, 2010 | 11.17 | 11.33 | 10.57 | 10.62 | 83,946 | -0.59(-5.26%) |
Apr 06, 2010 | 10.92 | 11.43 | 10.79 | 11.21 | 81,447 | +0.27(+2.47%) |
Apr 05, 2010 | 10.46 | 10.94 | 10.29 | 10.94 | 78,059 | +0.52(+4.99%) |
Apr 01, 2010 | 10.00 | 10.42 | 10.42 | 10.42 | 195,500 | +0.53(+5.36%) |
Mar 31, 2010 | 9.850 | 10.23 | 9.690 | 9.890 | 73,275 | +0.02(+0.20%) |
Mar 30, 2010 | 9.860 | 10.02 | 9.790 | 9.870 | 59,140 | +0.03(+0.30%) |
Mar 29, 2010 | 9.760 | 10.05 | 9.760 | 9.840 | 56,683 | +0.15(+1.55%) |
Mar 26, 2010 | 9.810 | 10.20 | 9.550 | 9.690 | 69,059 | -0.09(-0.92%) |
Mar 25, 2010 | 10.03 | 10.04 | 9.700 | 9.780 | 80,882 | -0.18(-1.81%) |
Mar 24, 2010 | 9.750 | 10.20 | 9.750 | 9.960 | 167,692 | +0.20(+2.05%) |
Mar 23, 2010 | 9.330 | 9.790 | 9.220 | 9.760 | 68,288 | +0.40(+4.27%) |
Mar 22, 2010 | 9.540 | 9.540 | 8.560 | 9.360 | 178,251 | -0.18(-1.89%) |
Mar 19, 2010 | 9.590 | 9.630 | 8.500 | 9.540 | 309,946 | +0.03(+0.32%) |
Mar 18, 2010 | 9.260 | 9.740 | 9.210 | 9.510 | 119,652 | +0.22(+2.37%) |
Mar 17, 2010 | 9.050 | 9.390 | 9.050 | 9.290 | 69,625 | +0.24(+2.65%) |
Mar 16, 2010 | 8.800 | 9.050 | 8.660 | 9.050 | 90,408 | +0.24(+2.72%) |
Mar 15, 2010 | 8.740 | 8.810 | 8.710 | 8.810 | 65,126 | -0.07(-0.79%) |
Mar 12, 2010 | 8.920 | 8.980 | 8.700 | 8.880 | 85,415 | +0.04(+0.45%) |
Mar 11, 2010 | 8.760 | 8.950 | 8.760 | 8.840 | 51,881 | -0.01(-0.11%) |
Mar 10, 2010 | 8.770 | 8.925 | 8.730 | 8.850 | 56,967 | +0.07(+0.80%) |
Mar 09, 2010 | 8.710 | 8.960 | 8.710 | 8.780 | 64,309 | +0.04(+0.46%) |
Mar 08, 2010 | 8.750 | 8.980 | 8.710 | 8.740 | 94,866 | -0.11(-1.24%) |
Mar 05, 2010 | 8.730 | 8.920 | 8.730 | 8.850 | 120,671 | +0.17(+1.96%) |
Mar 04, 2010 | 8.790 | 8.920 | 8.490 | 8.680 | 71,957 | -0.05(-0.57%) |
Mar 03, 2010 | 8.730 | 9.000 | 8.650 | 8.730 | 64,855 | +0.05(+0.58%) |
Mar 02, 2010 | 8.400 | 8.860 | 8.360 | 8.680 | 118,977 | +0.31(+3.70%) |