Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.610 | 8.791 | 8.489 | 8.610 | 771,589 | -0.17(-1.96%) |
May 27, 2010 | 8.506 | 8.799 | 8.321 | 8.782 | 913,945 | +0.55(+6.70%) |
May 26, 2010 | 8.230 | 8.515 | 8.170 | 8.230 | 3,885 | +0.11(+1.38%) |
May 25, 2010 | 7.920 | 8.136 | 7.679 | 8.118 | 1,458,392 | -0.09(-1.15%) |
May 24, 2010 | 8.377 | 8.429 | 8.187 | 8.213 | 943,527 | -0.19(-2.26%) |
May 21, 2010 | 8.024 | 8.653 | 7.946 | 8.403 | 1,784,742 | +0.17(+2.09%) |
May 20, 2010 | 8.420 | 8.549 | 8.222 | 8.230 | 348 | -1.02(-11.00%) |
May 19, 2010 | 9.454 | 9.515 | 9.084 | 9.247 | 1,095,081 | -0.27(-2.81%) |
May 18, 2010 | 9.825 | 10.01 | 9.446 | 9.515 | 5,801 | -0.12(-1.25%) |
May 17, 2010 | 9.583 | 9.954 | 9.342 | 9.635 | 1,129,007 | +0.12(+1.27%) |
May 14, 2010 | 9.515 | 9.902 | 9.368 | 9.515 | 1,448,128 | -0.52(-5.15%) |
May 13, 2010 | 9.963 | 10.25 | 9.911 | 10.03 | 1,164,382 | +0.05(+0.52%) |
May 12, 2010 | 9.368 | 10.04 | 9.278 | 9.980 | 2,030,686 | +0.68(+7.32%) |
May 11, 2010 | 9.196 | 9.549 | 9.153 | 9.299 | 1,151,667 | +0.34(+3.75%) |
May 10, 2010 | 8.920 | 9.032 | 8.842 | 8.963 | 1,594,675 | +0.84(+10.40%) |
May 07, 2010 | 8.523 | 8.687 | 7.937 | 8.118 | 1,240,738 | +0.13(+1.62%) |
May 06, 2010 | 8.765 | 8.980 | 7.420 | 7.989 | 580 | -0.28(-3.44%) |
May 05, 2010 | 8.903 | 9.084 | 8.196 | 8.274 | 2,530,536 | -1.19(-12.57%) |
May 04, 2010 | 9.833 | 9.842 | 9.334 | 9.463 | 1,159,987 | -0.51(-5.10%) |
May 03, 2010 | 9.790 | 9.997 | 9.721 | 9.971 | 614,628 | +0.22(+2.30%) |
Apr 30, 2010 | 10.05 | 10.12 | 9.747 | 9.747 | 904,678 | -0.32(-3.17%) |
Apr 29, 2010 | 10.01 | 10.10 | 9.851 | 10.07 | 906,521 | +0.13(+1.30%) |
Apr 28, 2010 | 9.635 | 10.07 | 9.540 | 9.937 | 624,581 | +0.36(+3.78%) |
Apr 27, 2010 | 9.920 | 9.989 | 9.566 | 9.575 | 914,703 | -0.40(-3.98%) |
Apr 26, 2010 | 10.17 | 10.18 | 9.928 | 9.971 | 704,544 | -0.15(-1.45%) |
Apr 23, 2010 | 10.14 | 10.15 | 9.911 | 10.12 | 618,938 | +0.04(+0.43%) |
Apr 22, 2010 | 9.877 | 10.11 | 9.734 | 10.07 | 652,480 | +0.03(+0.34%) |
Apr 21, 2010 | 10.09 | 10.20 | 9.877 | 10.04 | 677,195 | -0.02(-0.17%) |
Apr 20, 2010 | 9.739 | 10.06 | 9.696 | 10.06 | 697,514 | +0.30(+3.09%) |
Apr 19, 2010 | 9.583 | 9.808 | 9.446 | 9.756 | 1,430,551 | +0.15(+1.52%) |
Apr 16, 2010 | 9.971 | 9.989 | 9.489 | 9.609 | 1,087,992 | -0.28(-2.79%) |
Apr 15, 2010 | 9.851 | 10.13 | 9.747 | 9.885 | 838,883 | +0.04(+0.44%) |
Apr 14, 2010 | 9.971 | 10.04 | 9.696 | 9.842 | 996,967 | -0.07(-0.70%) |
Apr 13, 2010 | 9.515 | 9.989 | 9.463 | 9.911 | 1,235,275 | +0.34(+3.60%) |
Apr 12, 2010 | 9.506 | 9.635 | 9.506 | 9.566 | 788,623 | +0.03(+0.36%) |
Apr 09, 2010 | 9.420 | 9.562 | 9.377 | 9.532 | 502,919 | +0.09(+0.91%) |
Apr 08, 2010 | 9.627 | 9.661 | 9.359 | 9.446 | 945,613 | -0.20(-2.06%) |
Apr 07, 2010 | 9.359 | 9.652 | 9.282 | 9.644 | 1,818,887 | +0.22(+2.29%) |
Apr 06, 2010 | 9.015 | 9.437 | 8.980 | 9.428 | 967,081 | +0.47(+5.19%) |
Apr 05, 2010 | 9.041 | 9.066 | 8.868 | 8.963 | 1,095,933 | -0.01(-0.10%) |
Apr 01, 2010 | 8.877 | 8.972 | 8.972 | 8.972 | 1,150,003 | +0.15(+1.66%) |
Mar 31, 2010 | 8.885 | 9.161 | 8.808 | 8.825 | 1,505,765 | -0.10(-1.16%) |
Mar 30, 2010 | 8.877 | 9.015 | 8.855 | 8.928 | 913,413 | +0.04(+0.48%) |
Mar 29, 2010 | 8.713 | 8.903 | 8.679 | 8.885 | 845,247 | +0.21(+2.38%) |
Mar 26, 2010 | 8.730 | 8.877 | 8.670 | 8.679 | 1,069,292 | +0.01(+0.10%) |
Mar 25, 2010 | 9.006 | 9.178 | 8.661 | 8.670 | 1,721,485 | -0.27(-2.99%) |
Mar 24, 2010 | 8.860 | 8.963 | 8.635 | 8.937 | 1,153,425 | -0.01(-0.10%) |
Mar 23, 2010 | 8.834 | 8.972 | 8.791 | 8.946 | 1,859,451 | -0.02(-0.19%) |
Mar 22, 2010 | 8.868 | 9.109 | 8.713 | 8.963 | 2,297,047 | +0.06(+0.68%) |
Mar 19, 2010 | 8.187 | 9.015 | 8.144 | 8.903 | 6,057,370 | +1.20(+15.55%) |
Mar 18, 2010 | 7.558 | 7.713 | 7.524 | 7.705 | 503,870 | +0.15(+1.94%) |
Mar 17, 2010 | 7.567 | 7.653 | 7.463 | 7.558 | 525,322 | -0.02(-0.23%) |
Mar 16, 2010 | 7.610 | 7.610 | 7.472 | 7.575 | 559,856 | +0.02(+0.23%) |
Mar 15, 2010 | 7.541 | 7.593 | 7.532 | 7.558 | 453,649 | -0.07(-0.90%) |
Mar 12, 2010 | 7.670 | 7.670 | 7.481 | 7.627 | 636,769 | -0.03(-0.34%) |
Mar 11, 2010 | 7.558 | 7.653 | 6.920 | 7.653 | 463,383 | +0.05(+0.68%) |
Mar 10, 2010 | 7.438 | 7.756 | 7.438 | 7.601 | 678,490 | +0.06(+0.80%) |
Mar 09, 2010 | 7.403 | 7.567 | 7.377 | 7.541 | 765,666 | +0.12(+1.63%) |
Mar 08, 2010 | 7.334 | 7.438 | 7.220 | 7.420 | 1,104,696 | +0.09(+1.29%) |
Mar 05, 2010 | 7.325 | 7.351 | 7.170 | 7.325 | 1,038,665 | +0.05(+0.71%) |
Mar 04, 2010 | 7.179 | 7.343 | 7.101 | 7.274 | 440,322 | +0.09(+1.32%) |
Mar 03, 2010 | 7.308 | 7.369 | 7.170 | 7.179 | 636,426 | -0.13(-1.78%) |
Mar 02, 2010 | 7.248 | 7.386 | 7.162 | 7.309 | 1,174,726 | +0.10(+1.45%) |