Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.295 | 8.288 | 8.009 | 8.090 | 1,324,023 | -0.21(-2.48%) |
May 27, 2010 | 8.280 | 8.398 | 8.082 | 8.295 | 1,527,895 | +0.20(+2.45%) |
May 26, 2010 | 8.214 | 8.427 | 7.980 | 8.097 | 1,228,275 | -0.03(-0.36%) |
May 25, 2010 | 8.009 | 8.251 | 7.752 | 8.126 | 2,303,351 | -0.10(-1.25%) |
May 24, 2010 | 8.493 | 8.625 | 8.207 | 8.229 | 1,000,779 | -0.34(-3.94%) |
May 21, 2010 | 8.053 | 8.574 | 8.053 | 8.566 | 1,811,366 | +0.41(+5.04%) |
May 20, 2010 | 8.493 | 9.014 | 8.148 | 8.156 | 2,364,802 | -0.87(-9.59%) |
May 19, 2010 | 9.182 | 9.527 | 8.948 | 9.021 | 772,516 | -0.19(-2.07%) |
May 18, 2010 | 9.483 | 9.600 | 9.087 | 9.212 | 784,601 | -0.23(-2.48%) |
May 17, 2010 | 9.388 | 9.571 | 9.094 | 9.446 | 597,930 | +0.10(+1.02%) |
May 14, 2010 | 9.630 | 9.666 | 9.182 | 9.351 | 919,893 | -0.37(-3.77%) |
May 13, 2010 | 9.769 | 9.900 | 9.659 | 9.718 | 879,631 | -0.12(-1.19%) |
May 12, 2010 | 9.637 | 9.887 | 9.534 | 9.835 | 802,177 | +0.26(+2.76%) |
May 11, 2010 | 9.613 | 9.802 | 9.256 | 9.571 | 1,488,295 | +0.11(+1.16%) |
May 10, 2010 | 9.358 | 9.564 | 9.065 | 9.461 | 1,519,927 | +0.72(+8.22%) |
May 07, 2010 | 8.845 | 9.080 | 8.596 | 8.742 | 1,980,027 | -0.12(-1.41%) |
May 06, 2010 | 9.226 | 9.476 | 8.552 | 8.867 | 1,634,845 | -0.33(-3.59%) |
May 05, 2010 | 8.992 | 9.270 | 8.581 | 9.197 | 1,855,335 | +0.48(+5.56%) |
May 04, 2010 | 8.955 | 8.962 | 8.581 | 8.713 | 1,640,283 | -0.39(-4.27%) |
May 03, 2010 | 9.065 | 9.218 | 8.852 | 9.102 | 1,008,264 | +0.06(+0.65%) |
Apr 30, 2010 | 9.226 | 9.446 | 9.028 | 9.043 | 1,706,253 | -0.13(-1.44%) |
Apr 29, 2010 | 9.813 | 9.865 | 8.882 | 9.175 | 3,944,427 | -0.91(-9.02%) |
Apr 28, 2010 | 10.17 | 10.39 | 10.01 | 10.08 | 1,215,634 | +0.03(+0.29%) |
Apr 27, 2010 | 10.27 | 10.50 | 9.945 | 10.06 | 1,491,024 | -0.25(-2.42%) |
Apr 26, 2010 | 10.58 | 10.77 | 10.30 | 10.30 | 1,257,193 | -0.48(-4.42%) |
Apr 23, 2010 | 10.67 | 10.97 | 10.63 | 10.78 | 1,519,449 | +0.15(+1.45%) |
Apr 22, 2010 | 10.07 | 10.71 | 9.982 | 10.63 | 1,496,364 | +0.42(+4.10%) |
Apr 21, 2010 | 9.586 | 10.23 | 9.564 | 10.21 | 1,753,470 | +0.63(+6.58%) |
Apr 20, 2010 | 9.608 | 9.703 | 9.461 | 9.578 | 1,535,035 | +0.02(+0.23%) |
Apr 19, 2010 | 9.608 | 9.740 | 9.358 | 9.556 | 1,517,596 | -0.07(-0.76%) |
Apr 16, 2010 | 10.03 | 10.07 | 9.615 | 9.630 | 2,261,343 | -0.43(-4.23%) |
Apr 15, 2010 | 9.813 | 10.11 | 9.725 | 10.06 | 1,008,598 | +0.24(+2.47%) |
Apr 14, 2010 | 9.527 | 9.828 | 9.483 | 9.813 | 1,050,193 | +0.37(+3.96%) |
Apr 13, 2010 | 9.505 | 9.527 | 9.344 | 9.439 | 675,067 | -0.06(-0.62%) |
Apr 12, 2010 | 9.498 | 9.520 | 9.395 | 9.498 | 732,031 | +0.02(+0.23%) |
Apr 09, 2010 | 9.461 | 9.490 | 9.245 | 9.476 | 1,348,362 | +0.02(+0.23%) |
Apr 08, 2010 | 9.197 | 9.465 | 9.135 | 9.454 | 844,167 | +0.20(+2.14%) |
Apr 07, 2010 | 9.226 | 9.410 | 9.146 | 9.256 | 1,333,091 | -0.02(-0.24%) |
Apr 06, 2010 | 8.728 | 9.314 | 8.698 | 9.278 | 1,568,192 | +0.49(+5.59%) |
Apr 05, 2010 | 8.625 | 8.786 | 8.581 | 8.786 | 812,420 | +0.22(+2.57%) |
Apr 01, 2010 | 8.566 | 8.566 | 8.566 | 8.566 | 721,141 | +0.04(+0.52%) |
Mar 31, 2010 | 8.258 | 8.618 | 8.222 | 8.522 | 1,479,626 | +0.20(+2.38%) |
Mar 30, 2010 | 8.478 | 8.559 | 8.236 | 8.324 | 933,107 | -0.16(-1.90%) |
Mar 29, 2010 | 8.603 | 8.625 | 8.310 | 8.486 | 974,732 | -0.05(-0.60%) |
Mar 26, 2010 | 8.698 | 8.816 | 8.515 | 8.537 | 1,368,490 | -0.10(-1.19%) |
Mar 25, 2010 | 8.728 | 8.948 | 8.625 | 8.640 | 1,510,311 | -0.05(-0.59%) |
Mar 24, 2010 | 8.427 | 8.720 | 8.376 | 8.691 | 1,416,389 | +0.21(+2.51%) |
Mar 23, 2010 | 8.346 | 8.493 | 8.214 | 8.478 | 912,231 | +0.12(+1.40%) |
Mar 22, 2010 | 8.046 | 8.361 | 7.965 | 8.361 | 1,081,287 | +0.22(+2.70%) |
Mar 19, 2010 | 8.244 | 8.346 | 7.936 | 8.141 | 3,010,442 | -0.04(-0.54%) |
Mar 18, 2010 | 8.324 | 8.486 | 8.174 | 8.185 | 1,525,314 | -0.28(-3.29%) |
Mar 17, 2010 | 8.119 | 8.522 | 7.958 | 8.464 | 1,848,340 | +0.35(+4.34%) |
Mar 16, 2010 | 7.921 | 8.119 | 7.853 | 8.112 | 1,245,387 | +0.18(+2.31%) |
Mar 15, 2010 | 7.877 | 8.038 | 7.826 | 7.928 | 1,409,378 | -0.23(-2.79%) |
Mar 12, 2010 | 8.288 | 8.324 | 8.068 | 8.156 | 1,461,839 | -0.11(-1.33%) |
Mar 11, 2010 | 7.884 | 8.280 | 7.855 | 8.266 | 1,618,269 | +0.32(+4.06%) |
Mar 10, 2010 | 7.525 | 7.965 | 7.525 | 7.943 | 2,149,896 | +0.43(+5.76%) |
Mar 09, 2010 | 7.349 | 7.525 | 7.327 | 7.510 | 1,456,859 | +0.13(+1.79%) |
Mar 08, 2010 | 7.408 | 7.459 | 7.364 | 7.378 | 1,642,614 | -0.05(-0.69%) |
Mar 05, 2010 | 7.158 | 7.430 | 7.114 | 7.430 | 2,695,475 | +0.34(+4.76%) |
Mar 04, 2010 | 7.188 | 7.246 | 7.085 | 7.092 | 846,946 | -0.10(-1.33%) |
Mar 03, 2010 | 7.224 | 7.298 | 7.129 | 7.188 | 1,449,771 | +0.01(+0.10%) |
Mar 02, 2010 | 7.166 | 7.239 | 7.100 | 7.180 | 1,215,033 | +0.03(+0.41%) |