Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.600 | 8.844 | 8.501 | 8.600 | 200,530 | -0.24(-2.72%) |
May 27, 2010 | 8.720 | 8.876 | 8.635 | 8.841 | 222,343 | +0.35(+4.09%) |
May 26, 2010 | 8.493 | 8.607 | 8.394 | 8.493 | 2,223 | +0.13(+1.61%) |
May 25, 2010 | 8.139 | 8.387 | 7.983 | 8.359 | 290,736 | -0.03(-0.34%) |
May 24, 2010 | 8.380 | 8.564 | 8.331 | 8.387 | 247,117 | -0.10(-1.17%) |
May 21, 2010 | 8.217 | 8.578 | 8.146 | 8.486 | 475,672 | +0.11(+1.35%) |
May 20, 2010 | 8.571 | 8.611 | 8.352 | 8.373 | 1,051,916 | -1.03(-10.93%) |
May 19, 2010 | 9.726 | 9.769 | 9.336 | 9.400 | 259,209 | -0.39(-3.98%) |
May 18, 2010 | 10.51 | 10.52 | 9.776 | 9.790 | 321,533 | -0.59(-5.67%) |
May 17, 2010 | 10.54 | 10.72 | 9.960 | 10.38 | 450,047 | -0.08(-0.75%) |
May 14, 2010 | 10.46 | 10.47 | 10.14 | 10.46 | 459,702 | +0.18(+1.72%) |
May 13, 2010 | 10.32 | 10.46 | 10.21 | 10.28 | 298,304 | -0.11(-1.02%) |
May 12, 2010 | 9.790 | 10.43 | 9.691 | 10.38 | 325,425 | +0.60(+6.08%) |
May 11, 2010 | 9.917 | 9.960 | 9.726 | 9.790 | 192,151 | +0.01(+0.07%) |
May 10, 2010 | 9.521 | 9.783 | 9.499 | 9.783 | 373,706 | +0.55(+5.90%) |
May 07, 2010 | 9.457 | 9.705 | 9.166 | 9.237 | 511,548 | -0.08(-0.91%) |
May 06, 2010 | 9.846 | 9.932 | 8.699 | 9.322 | 434,184 | -0.68(-6.80%) |
May 05, 2010 | 10.02 | 10.16 | 9.818 | 10.00 | 362,731 | +0.08(+0.78%) |
May 04, 2010 | 10.09 | 10.12 | 9.691 | 9.924 | 453,397 | -0.29(-2.84%) |
May 03, 2010 | 10.03 | 10.24 | 9.967 | 10.21 | 213,121 | +0.23(+2.27%) |
Apr 30, 2010 | 10.29 | 10.69 | 9.988 | 9.988 | 753,465 | -0.33(-3.16%) |
Apr 29, 2010 | 9.988 | 10.48 | 9.818 | 10.31 | 433,813 | +0.43(+4.30%) |
Apr 28, 2010 | 9.684 | 9.981 | 9.556 | 9.889 | 245,643 | +0.28(+2.95%) |
Apr 27, 2010 | 9.606 | 9.726 | 9.532 | 9.606 | 304,394 | -0.04(-0.37%) |
Apr 26, 2010 | 9.669 | 9.726 | 9.556 | 9.641 | 348,266 | -0.02(-0.22%) |
Apr 23, 2010 | 9.627 | 9.684 | 9.535 | 9.662 | 216,763 | +0.05(+0.52%) |
Apr 22, 2010 | 9.457 | 9.627 | 9.365 | 9.613 | 229,780 | +0.01(+0.15%) |
Apr 21, 2010 | 9.591 | 9.623 | 9.471 | 9.599 | 266,131 | -0.01(-0.07%) |
Apr 20, 2010 | 9.684 | 9.769 | 9.549 | 9.606 | 298,077 | -0.06(-0.59%) |
Apr 19, 2010 | 9.563 | 9.712 | 9.506 | 9.662 | 239,193 | +0.02(+0.22%) |
Apr 16, 2010 | 9.705 | 9.754 | 9.584 | 9.641 | 318,578 | -0.06(-0.66%) |
Apr 15, 2010 | 9.627 | 9.719 | 9.535 | 9.705 | 160,186 | +0.03(+0.29%) |
Apr 14, 2010 | 9.492 | 9.698 | 9.485 | 9.676 | 183,981 | +0.26(+2.78%) |
Apr 13, 2010 | 9.308 | 9.485 | 9.280 | 9.414 | 226,738 | +0.06(+0.68%) |
Apr 12, 2010 | 9.266 | 9.358 | 9.174 | 9.351 | 191,366 | +0.08(+0.84%) |
Apr 09, 2010 | 9.344 | 9.344 | 9.181 | 9.273 | 170,669 | -0.06(-0.61%) |
Apr 08, 2010 | 9.244 | 9.379 | 9.181 | 9.329 | 120,308 | +0.06(+0.61%) |
Apr 07, 2010 | 9.379 | 9.386 | 9.251 | 9.273 | 174,410 | -0.08(-0.83%) |
Apr 06, 2010 | 9.280 | 9.379 | 9.166 | 9.351 | 126,228 | +0.18(+1.93%) |
Apr 05, 2010 | 8.947 | 9.294 | 8.940 | 9.174 | 237,167 | +0.25(+2.78%) |
Apr 01, 2010 | 8.940 | 8.926 | 8.926 | 8.926 | 254,242 | +0.10(+1.12%) |
Mar 31, 2010 | 8.869 | 9.053 | 8.826 | 8.826 | 308,804 | -0.10(-1.11%) |
Mar 30, 2010 | 9.195 | 9.237 | 8.911 | 8.926 | 490,725 | -0.28(-3.00%) |
Mar 29, 2010 | 9.216 | 9.315 | 9.174 | 9.202 | 304,531 | -0.02(-0.23%) |
Mar 26, 2010 | 9.464 | 9.464 | 9.188 | 9.223 | 237,002 | -0.18(-1.88%) |
Mar 25, 2010 | 9.528 | 9.719 | 9.343 | 9.400 | 281,594 | -0.09(-0.97%) |
Mar 24, 2010 | 9.634 | 9.634 | 9.450 | 9.492 | 155,539 | -0.18(-1.90%) |
Mar 23, 2010 | 9.676 | 9.747 | 9.485 | 9.676 | 230,331 | +0.00(+0.00%) |
Mar 22, 2010 | 9.400 | 9.676 | 9.344 | 9.676 | 216,851 | +0.18(+1.94%) |
Mar 19, 2010 | 9.924 | 10.01 | 9.400 | 9.492 | 639,327 | -0.38(-3.80%) |
Mar 18, 2010 | 9.528 | 9.896 | 9.528 | 9.868 | 425,995 | +0.41(+4.34%) |
Mar 17, 2010 | 9.471 | 9.584 | 9.351 | 9.457 | 456,500 | +0.04(+0.38%) |
Mar 16, 2010 | 9.499 | 9.521 | 9.308 | 9.421 | 237,522 | -0.01(-0.08%) |
Mar 15, 2010 | 9.329 | 9.450 | 9.329 | 9.429 | 233,148 | +0.05(+0.53%) |
Mar 12, 2010 | 9.570 | 9.627 | 9.308 | 9.379 | 316,870 | -0.16(-1.71%) |
Mar 11, 2010 | 9.521 | 9.655 | 9.174 | 9.542 | 245,752 | -0.01(-0.15%) |
Mar 10, 2010 | 9.535 | 9.634 | 9.429 | 9.556 | 409,960 | +0.04(+0.37%) |
Mar 09, 2010 | 9.315 | 9.570 | 9.244 | 9.521 | 414,613 | +0.20(+2.13%) |
Mar 08, 2010 | 9.344 | 9.429 | 9.251 | 9.322 | 269,181 | +0.06(+0.61%) |
Mar 05, 2010 | 9.131 | 9.266 | 9.039 | 9.266 | 296,249 | +0.15(+1.63%) |
Mar 04, 2010 | 9.209 | 9.336 | 9.096 | 9.117 | 336,007 | -0.10(-1.08%) |
Mar 03, 2010 | 9.230 | 9.379 | 9.181 | 9.216 | 230,288 | -0.01(-0.15%) |
Mar 02, 2010 | 8.996 | 9.230 | 8.996 | 9.230 | 578,761 | +0.26(+2.84%) |