Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.67 | 10.67 | 10.19 | 10.32 | 113,220 | -0.35(-3.28%) |
May 27, 2010 | 10.66 | 10.71 | 10.40 | 10.67 | 94,615 | +0.32(+3.14%) |
May 26, 2010 | 10.04 | 10.76 | 10.01 | 10.35 | 89,895 | +0.50(+5.08%) |
May 25, 2010 | 8.730 | 9.850 | 8.610 | 9.850 | 144,146 | +0.77(+8.48%) |
May 24, 2010 | 9.000 | 9.090 | 8.780 | 9.080 | 61,697 | +0.30(+3.42%) |
May 21, 2010 | 8.670 | 9.095 | 8.670 | 8.780 | 110,083 | -0.02(-0.23%) |
May 20, 2010 | 8.710 | 8.897 | 8.660 | 8.800 | 95,029 | -0.54(-5.78%) |
May 19, 2010 | 9.515 | 9.740 | 9.079 | 9.340 | 60,830 | -0.55(-5.56%) |
May 18, 2010 | 9.778 | 10.02 | 9.720 | 9.890 | 31,138 | +0.19(+1.96%) |
May 17, 2010 | 9.889 | 9.980 | 9.500 | 9.700 | 25,069 | -0.30(-3.00%) |
May 14, 2010 | 10.05 | 10.10 | 9.910 | 10.00 | 30,840 | -0.24(-2.38%) |
May 13, 2010 | 10.32 | 10.42 | 10.18 | 10.24 | 27,860 | +0.00(+0.03%) |
May 12, 2010 | 10.09 | 10.34 | 10.03 | 10.24 | 32,841 | +0.39(+3.97%) |
May 11, 2010 | 9.900 | 9.950 | 9.818 | 9.850 | 42,925 | +0.20(+2.07%) |
May 10, 2010 | 9.742 | 9.742 | 9.650 | 9.650 | 18,917 | +0.29(+3.10%) |
May 07, 2010 | 9.542 | 9.542 | 9.091 | 9.360 | 43,690 | -0.18(-1.86%) |
May 06, 2010 | 9.880 | 9.880 | 9.240 | 9.537 | 53,850 | -0.33(-3.37%) |
May 05, 2010 | 9.600 | 9.980 | 9.550 | 9.870 | 54,619 | +0.12(+1.23%) |
May 04, 2010 | 10.01 | 10.01 | 9.700 | 9.750 | 44,561 | -0.36(-3.56%) |
May 03, 2010 | 9.990 | 10.14 | 9.934 | 10.11 | 20,696 | +0.11(+1.10%) |
Apr 30, 2010 | 9.990 | 10.08 | 9.820 | 10.00 | 14,495 | -0.02(-0.16%) |
Apr 29, 2010 | 10.13 | 10.15 | 9.980 | 10.02 | 29,400 | -0.11(-1.08%) |
Apr 28, 2010 | 9.870 | 10.12 | 9.803 | 10.12 | 47,700 | +0.45(+4.63%) |
Apr 27, 2010 | 9.990 | 9.990 | 9.601 | 9.677 | 20,800 | -0.32(-3.23%) |
Apr 26, 2010 | 10.16 | 10.20 | 9.811 | 10.00 | 25,510 | -0.03(-0.30%) |
Apr 23, 2010 | 9.870 | 10.23 | 9.810 | 10.03 | 29,630 | +0.16(+1.63%) |
Apr 22, 2010 | 9.800 | 9.869 | 9.690 | 9.869 | 16,150 | +0.05(+0.50%) |
Apr 21, 2010 | 10.03 | 10.03 | 9.750 | 9.820 | 23,950 | -0.19(-1.92%) |
Apr 20, 2010 | 10.14 | 10.22 | 9.968 | 10.01 | 63,174 | +0.26(+2.65%) |
Apr 19, 2010 | 9.830 | 9.831 | 9.482 | 9.753 | 65,480 | -0.25(-2.47%) |
Apr 16, 2010 | 10.14 | 10.30 | 9.847 | 10.00 | 37,899 | -0.26(-2.53%) |
Apr 15, 2010 | 10.28 | 10.31 | 10.14 | 10.26 | 22,518 | -0.04(-0.36%) |
Apr 14, 2010 | 10.37 | 10.44 | 10.19 | 10.30 | 32,217 | -0.05(-0.51%) |
Apr 13, 2010 | 10.67 | 10.70 | 10.35 | 10.35 | 27,632 | -0.29(-2.70%) |
Apr 12, 2010 | 10.68 | 10.70 | 10.54 | 10.64 | 16,259 | +0.02(+0.17%) |
Apr 09, 2010 | 10.54 | 10.62 | 10.39 | 10.62 | 29,400 | +0.07(+0.67%) |
Apr 08, 2010 | 10.45 | 10.57 | 10.19 | 10.55 | 37,803 | +0.05(+0.47%) |
Apr 07, 2010 | 10.63 | 10.66 | 10.40 | 10.50 | 83,025 | -0.08(-0.76%) |
Apr 06, 2010 | 9.978 | 10.77 | 9.973 | 10.58 | 130,731 | +0.64(+6.47%) |
Apr 05, 2010 | 9.825 | 9.937 | 9.744 | 9.937 | 36,035 | +0.21(+2.21%) |
Apr 01, 2010 | 9.722 | 9.722 | 9.722 | 0 | +0.16(+1.62%) | |
Mar 31, 2010 | 9.502 | 9.760 | 9.502 | 9.567 | 77,880 | +0.07(+0.71%) |
Mar 30, 2010 | 9.260 | 9.527 | 9.110 | 9.500 | 27,045 | +0.31(+3.39%) |
Mar 29, 2010 | 9.020 | 9.188 | 8.940 | 9.188 | 12,700 | +0.14(+1.53%) |
Mar 26, 2010 | 9.029 | 9.050 | 8.969 | 9.050 | 3,500 | +0.01(+0.11%) |
Mar 25, 2010 | 9.079 | 9.102 | 9.010 | 9.040 | 4,833 | -0.04(-0.42%) |
Mar 24, 2010 | 9.170 | 9.281 | 9.000 | 9.079 | 16,515 | -0.21(-2.23%) |
Mar 23, 2010 | 9.020 | 9.285 | 8.970 | 9.285 | 16,022 | +0.39(+4.33%) |
Mar 22, 2010 | 8.945 | 8.988 | 8.740 | 8.900 | 29,155 | -0.09(-1.00%) |
Mar 19, 2010 | 9.331 | 9.331 | 8.953 | 8.990 | 44,758 | -0.31(-3.33%) |
Mar 18, 2010 | 9.730 | 9.730 | 9.260 | 9.300 | 15,780 | -0.28(-2.94%) |
Mar 17, 2010 | 9.880 | 9.911 | 9.543 | 9.582 | 21,800 | -0.07(-0.70%) |
Mar 16, 2010 | 9.250 | 9.870 | 9.216 | 9.650 | 45,496 | +0.46(+4.96%) |
Mar 15, 2010 | 9.060 | 9.194 | 9.060 | 9.194 | 39,111 | -0.58(-5.90%) |
Mar 12, 2010 | 9.170 | 9.802 | 9.170 | 9.770 | 51,648 | +0.63(+6.89%) |
Mar 11, 2010 | 8.974 | 9.170 | 8.974 | 9.140 | 17,320 | +0.01(+0.11%) |
Mar 10, 2010 | 8.360 | 9.130 | 8.280 | 9.130 | 24,538 | +0.77(+9.20%) |
Mar 09, 2010 | 8.270 | 8.368 | 8.270 | 8.361 | 6,199 | +0.16(+1.96%) |
Mar 08, 2010 | 8.190 | 8.430 | 8.162 | 8.200 | 27,200 | +0.04(+0.49%) |
Mar 05, 2010 | 8.160 | 8.208 | 8.099 | 8.160 | 5,500 | +0.01(+0.12%) |
Mar 04, 2010 | 8.066 | 8.150 | 8.066 | 8.150 | 2,285 | +0.15(+1.88%) |
Mar 03, 2010 | 7.940 | 8.140 | 7.940 | 8.000 | 10,352 | +0.11(+1.39%) |
Mar 02, 2010 | 7.856 | 7.980 | 7.856 | 7.890 | 8,265 | +0.04(+0.50%) |