Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.010 | 9.278 | 8.800 | 9.010 | 748,883 | -0.14(-1.53%) |
May 27, 2010 | 9.150 | 9.280 | 8.950 | 9.150 | 1,028,618 | +0.35(+3.98%) |
May 26, 2010 | 8.800 | 9.020 | 8.720 | 8.800 | 3,119 | +0.09(+1.03%) |
May 25, 2010 | 8.400 | 8.740 | 8.210 | 8.710 | 2,218,692 | -0.09(-1.02%) |
May 24, 2010 | 8.970 | 9.240 | 8.780 | 8.800 | 991,972 | -0.21(-2.33%) |
May 21, 2010 | 8.640 | 9.310 | 8.510 | 9.010 | 1,335,095 | +0.09(+1.01%) |
May 20, 2010 | 8.950 | 9.220 | 8.890 | 8.920 | 2,018,891 | -1.03(-10.35%) |
May 19, 2010 | 10.16 | 10.18 | 9.680 | 9.950 | 1,060,280 | -0.29(-2.83%) |
May 18, 2010 | 10.41 | 10.64 | 10.10 | 10.24 | 1,435,809 | +0.10(+0.99%) |
May 17, 2010 | 10.03 | 10.39 | 9.930 | 10.14 | 1,693,460 | +0.17(+1.71%) |
May 14, 2010 | 9.970 | 10.55 | 9.570 | 9.970 | 1,505,394 | -0.78(-7.26%) |
May 13, 2010 | 10.78 | 11.19 | 10.70 | 10.75 | 801,048 | -0.11(-1.01%) |
May 12, 2010 | 10.50 | 10.88 | 10.42 | 10.86 | 929,259 | +0.47(+4.52%) |
May 11, 2010 | 10.62 | 10.75 | 10.34 | 10.39 | 1,561,250 | +0.05(+0.48%) |
May 10, 2010 | 10.21 | 10.35 | 10.10 | 10.34 | 1,289,135 | +1.32(+14.63%) |
May 07, 2010 | 9.310 | 9.720 | 8.750 | 9.020 | 2,176,332 | +0.05(+0.56%) |
May 06, 2010 | 10.17 | 10.52 | 8.140 | 8.970 | 1,853,354 | -1.17(-11.54%) |
May 05, 2010 | 10.28 | 10.53 | 10.08 | 10.14 | 1,814,178 | -0.51(-4.79%) |
May 04, 2010 | 10.68 | 10.94 | 10.50 | 10.65 | 1,695,457 | -0.31(-2.83%) |
May 03, 2010 | 11.02 | 11.33 | 10.56 | 10.96 | 1,527,279 | +0.04(+0.37%) |
Apr 30, 2010 | 11.29 | 11.45 | 10.91 | 10.92 | 1,100,396 | -0.33(-2.93%) |
Apr 29, 2010 | 11.50 | 11.62 | 11.14 | 11.25 | 1,319,442 | -0.20(-1.75%) |
Apr 28, 2010 | 10.55 | 11.60 | 10.55 | 11.45 | 2,983,821 | +1.28(+12.59%) |
Apr 27, 2010 | 10.44 | 10.72 | 10.10 | 10.17 | 1,127,844 | -0.34(-3.24%) |
Apr 26, 2010 | 10.32 | 10.72 | 10.25 | 10.51 | 1,155,679 | +0.13(+1.25%) |
Apr 23, 2010 | 9.870 | 10.46 | 9.700 | 10.38 | 1,460,640 | +0.55(+5.60%) |
Apr 22, 2010 | 9.560 | 9.860 | 9.290 | 9.830 | 711,556 | +0.11(+1.13%) |
Apr 21, 2010 | 9.530 | 9.860 | 9.440 | 9.720 | 605,928 | +0.24(+2.53%) |
Apr 20, 2010 | 9.660 | 9.750 | 9.450 | 9.480 | 647,179 | -0.07(-0.73%) |
Apr 19, 2010 | 9.650 | 9.940 | 9.350 | 9.550 | 1,070,500 | -0.16(-1.65%) |
Apr 16, 2010 | 9.990 | 10.00 | 9.500 | 9.710 | 927,608 | -0.28(-2.80%) |
Apr 15, 2010 | 10.09 | 10.21 | 9.880 | 9.990 | 892,031 | -0.16(-1.58%) |
Apr 14, 2010 | 9.420 | 10.16 | 9.410 | 10.15 | 1,754,922 | +0.86(+9.26%) |
Apr 13, 2010 | 9.200 | 9.360 | 9.110 | 9.290 | 431,020 | +0.08(+0.87%) |
Apr 12, 2010 | 9.450 | 9.450 | 9.140 | 9.210 | 592,807 | -0.19(-2.02%) |
Apr 09, 2010 | 9.150 | 9.480 | 8.980 | 9.400 | 766,908 | +0.27(+2.96%) |
Apr 08, 2010 | 9.070 | 9.220 | 8.890 | 9.130 | 633,472 | -0.02(-0.22%) |
Apr 07, 2010 | 9.350 | 9.350 | 9.000 | 9.150 | 955,579 | -0.25(-2.66%) |
Apr 06, 2010 | 9.370 | 9.740 | 9.260 | 9.400 | 1,334,749 | -0.04(-0.42%) |
Apr 05, 2010 | 9.130 | 9.490 | 9.130 | 9.440 | 739,153 | +0.35(+3.85%) |
Apr 01, 2010 | 8.910 | 9.090 | 9.090 | 9.090 | 982,900 | +0.30(+3.41%) |
Mar 31, 2010 | 8.700 | 8.920 | 8.650 | 8.790 | 1,291,873 | +0.03(+0.34%) |
Mar 30, 2010 | 8.860 | 8.970 | 8.680 | 8.760 | 891,301 | -0.12(-1.35%) |
Mar 29, 2010 | 8.690 | 8.910 | 8.580 | 8.880 | 692,842 | +0.25(+2.90%) |
Mar 26, 2010 | 8.530 | 8.670 | 8.510 | 8.630 | 804,127 | +0.16(+1.89%) |
Mar 25, 2010 | 8.700 | 9.000 | 8.460 | 8.470 | 804,162 | -0.12(-1.40%) |
Mar 24, 2010 | 8.800 | 8.870 | 8.570 | 8.590 | 751,614 | -0.30(-3.37%) |
Mar 23, 2010 | 8.730 | 8.940 | 8.550 | 8.890 | 731,479 | +0.11(+1.25%) |
Mar 22, 2010 | 8.240 | 8.830 | 8.120 | 8.780 | 977,812 | +0.45(+5.40%) |
Mar 19, 2010 | 8.330 | 8.420 | 8.107 | 8.330 | 2,632,330 | +0.05(+0.60%) |
Mar 18, 2010 | 8.380 | 8.580 | 8.240 | 8.280 | 794,027 | -0.12(-1.43%) |
Mar 17, 2010 | 8.330 | 8.500 | 8.240 | 8.400 | 1,223,762 | +0.11(+1.33%) |
Mar 16, 2010 | 8.320 | 8.320 | 8.250 | 8.290 | 1,312,806 | -0.01(-0.12%) |
Mar 15, 2010 | 8.280 | 8.320 | 8.280 | 8.300 | 703,726 | -0.04(-0.48%) |
Mar 12, 2010 | 8.500 | 8.650 | 8.330 | 8.340 | 1,206,951 | -0.07(-0.83%) |
Mar 11, 2010 | 8.570 | 8.610 | 8.300 | 8.410 | 1,121,469 | -0.25(-2.89%) |
Mar 10, 2010 | 8.760 | 8.920 | 8.650 | 8.660 | 1,019,293 | -0.11(-1.25%) |
Mar 09, 2010 | 8.900 | 8.920 | 8.730 | 8.770 | 687,981 | -0.14(-1.57%) |
Mar 08, 2010 | 8.980 | 9.000 | 8.860 | 8.910 | 388,240 | -0.06(-0.67%) |
Mar 05, 2010 | 8.980 | 9.000 | 8.920 | 8.970 | 1,024,356 | +0.04(+0.45%) |
Mar 04, 2010 | 8.990 | 9.000 | 8.870 | 8.930 | 712,578 | +0.02(+0.22%) |
Mar 03, 2010 | 8.900 | 9.090 | 8.770 | 8.910 | 688,873 | +0.07(+0.79%) |
Mar 02, 2010 | 8.800 | 9.160 | 8.400 | 8.840 | 1,369,615 | +0.05(+0.57%) |