Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.529 | 8.633 | 8.254 | 8.314 | 67,092 | -0.21(-2.52%) |
May 27, 2010 | 8.439 | 8.529 | 8.321 | 8.529 | 63,468 | +0.28(+3.45%) |
May 26, 2010 | 8.321 | 8.827 | 8.196 | 8.245 | 106,082 | -0.06(-0.75%) |
May 25, 2010 | 8.162 | 8.515 | 7.988 | 8.307 | 221,267 | -0.17(-2.04%) |
May 24, 2010 | 8.342 | 8.814 | 8.342 | 8.481 | 69,750 | +0.09(+1.07%) |
May 21, 2010 | 8.356 | 8.599 | 8.259 | 8.391 | 148,008 | -0.10(-1.14%) |
May 20, 2010 | 8.488 | 8.779 | 8.453 | 8.488 | 101,066 | -0.47(-5.26%) |
May 19, 2010 | 8.980 | 9.022 | 8.751 | 8.959 | 64,761 | -0.09(-1.00%) |
May 18, 2010 | 9.313 | 9.493 | 8.994 | 9.049 | 50,868 | -0.22(-2.39%) |
May 17, 2010 | 9.202 | 9.313 | 8.952 | 9.271 | 72,420 | +0.12(+1.29%) |
May 14, 2010 | 9.438 | 9.438 | 9.049 | 9.153 | 83,996 | -0.42(-4.35%) |
May 13, 2010 | 9.722 | 9.722 | 9.302 | 9.569 | 47,926 | -0.24(-2.40%) |
May 12, 2010 | 9.403 | 9.819 | 9.195 | 9.805 | 71,777 | +0.46(+4.90%) |
May 11, 2010 | 9.150 | 9.410 | 8.800 | 9.347 | 72,908 | +0.31(+3.45%) |
May 10, 2010 | 8.918 | 9.042 | 8.689 | 9.035 | 116,182 | +0.62(+7.33%) |
May 07, 2010 | 9.403 | 9.465 | 8.404 | 8.418 | 234,018 | -0.94(-10.07%) |
May 06, 2010 | 9.708 | 10.04 | 9.306 | 9.361 | 66,343 | -0.40(-4.05%) |
May 05, 2010 | 9.958 | 10.16 | 9.708 | 9.757 | 38,571 | -0.19(-1.95%) |
May 04, 2010 | 10.22 | 10.30 | 9.909 | 9.951 | 65,142 | -0.44(-4.27%) |
May 03, 2010 | 9.840 | 10.40 | 9.812 | 10.39 | 53,643 | +0.58(+5.94%) |
Apr 30, 2010 | 10.04 | 10.22 | 9.805 | 9.812 | 83,848 | -0.26(-2.55%) |
Apr 29, 2010 | 10.17 | 10.17 | 9.881 | 10.07 | 66,938 | -0.05(-0.48%) |
Apr 28, 2010 | 10.29 | 10.39 | 10.08 | 10.12 | 46,444 | -0.03(-0.31%) |
Apr 27, 2010 | 10.28 | 10.41 | 10.03 | 10.15 | 57,675 | -0.15(-1.47%) |
Apr 26, 2010 | 10.35 | 10.38 | 10.24 | 10.30 | 62,338 | -0.05(-0.47%) |
Apr 23, 2010 | 10.10 | 10.35 | 9.997 | 10.35 | 80,197 | +0.39(+3.95%) |
Apr 22, 2010 | 9.590 | 10.02 | 9.590 | 9.955 | 26,577 | +0.27(+2.78%) |
Apr 21, 2010 | 10.08 | 10.10 | 9.590 | 9.686 | 77,768 | -0.41(-4.10%) |
Apr 20, 2010 | 10.04 | 10.15 | 9.879 | 10.10 | 28,515 | +0.12(+1.24%) |
Apr 19, 2010 | 10.06 | 10.11 | 9.872 | 9.976 | 36,689 | -0.15(-1.50%) |
Apr 16, 2010 | 10.24 | 10.24 | 9.872 | 10.13 | 54,998 | -0.12(-1.14%) |
Apr 15, 2010 | 10.16 | 10.28 | 9.997 | 10.24 | 29,950 | +0.10(+1.02%) |
Apr 14, 2010 | 10.13 | 10.24 | 9.962 | 10.14 | 54,429 | +0.09(+0.89%) |
Apr 13, 2010 | 9.728 | 10.18 | 9.728 | 10.05 | 66,307 | +0.29(+2.97%) |
Apr 12, 2010 | 9.997 | 9.997 | 9.693 | 9.762 | 47,586 | -0.20(-2.01%) |
Apr 09, 2010 | 10.11 | 10.11 | 9.652 | 9.962 | 69,869 | -0.17(-1.70%) |
Apr 08, 2010 | 9.990 | 10.26 | 9.990 | 10.13 | 86,624 | +0.09(+0.89%) |
Apr 07, 2010 | 9.866 | 10.07 | 9.866 | 10.04 | 77,360 | +0.17(+1.68%) |
Apr 06, 2010 | 9.734 | 9.900 | 9.603 | 9.879 | 63,612 | +0.08(+0.77%) |
Apr 05, 2010 | 9.714 | 9.872 | 9.541 | 9.803 | 37,921 | +0.17(+1.79%) |
Apr 01, 2010 | 9.596 | 9.631 | 9.631 | 9.631 | 51,312 | +0.26(+2.80%) |
Mar 31, 2010 | 9.493 | 9.741 | 9.355 | 9.369 | 91,044 | -0.19(-1.95%) |
Mar 30, 2010 | 9.928 | 9.928 | 9.493 | 9.555 | 165,350 | -0.31(-3.15%) |
Mar 29, 2010 | 9.383 | 9.941 | 9.258 | 9.866 | 155,353 | +0.71(+7.76%) |
Mar 26, 2010 | 9.293 | 9.314 | 9.120 | 9.155 | 43,464 | -0.08(-0.90%) |
Mar 25, 2010 | 9.617 | 9.707 | 9.210 | 9.238 | 81,720 | -0.35(-3.67%) |
Mar 24, 2010 | 9.659 | 9.728 | 9.500 | 9.590 | 54,392 | -0.10(-1.00%) |
Mar 23, 2010 | 9.748 | 9.803 | 9.548 | 9.686 | 83,900 | -0.06(-0.57%) |
Mar 22, 2010 | 9.452 | 9.776 | 9.320 | 9.741 | 61,364 | +0.24(+2.54%) |
Mar 19, 2010 | 9.438 | 9.507 | 9.245 | 9.500 | 98,564 | +0.14(+1.47%) |
Mar 18, 2010 | 9.355 | 9.624 | 9.258 | 9.362 | 82,839 | -0.12(-1.24%) |
Mar 17, 2010 | 9.734 | 9.734 | 9.224 | 9.479 | 128,598 | -0.29(-2.97%) |
Mar 16, 2010 | 9.879 | 9.879 | 9.631 | 9.769 | 59,526 | -0.11(-1.12%) |
Mar 15, 2010 | 9.838 | 10.07 | 9.783 | 9.879 | 64,743 | -0.12(-1.24%) |
Mar 12, 2010 | 9.969 | 10.03 | 9.769 | 10.00 | 120,932 | +0.08(+0.76%) |
Mar 11, 2010 | 9.866 | 9.935 | 9.679 | 9.928 | 82,535 | +0.10(+1.05%) |
Mar 10, 2010 | 9.734 | 9.935 | 9.549 | 9.824 | 72,754 | +0.06(+0.64%) |
Mar 09, 2010 | 9.431 | 9.866 | 9.362 | 9.762 | 143,725 | +0.33(+3.51%) |
Mar 08, 2010 | 9.272 | 9.486 | 9.093 | 9.431 | 75,322 | +0.20(+2.17%) |
Mar 05, 2010 | 8.948 | 9.231 | 8.907 | 9.231 | 70,928 | +0.30(+3.32%) |
Mar 04, 2010 | 9.031 | 9.107 | 8.865 | 8.934 | 64,708 | -0.10(-1.15%) |
Mar 03, 2010 | 8.727 | 9.162 | 8.624 | 9.038 | 125,771 | +0.32(+3.72%) |
Mar 02, 2010 | 8.555 | 8.713 | 8.541 | 8.713 | 70,113 | +0.17(+1.94%) |