Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.060 | 7.060 | 6.690 | 6.740 | 194,914 | -0.32(-4.53%) |
May 27, 2010 | 7.000 | 7.310 | 6.840 | 7.060 | 397,956 | +0.29(+4.28%) |
May 26, 2010 | 6.930 | 7.130 | 6.640 | 6.770 | 264,368 | -0.13(-1.88%) |
May 25, 2010 | 6.850 | 7.000 | 6.730 | 6.900 | 199,027 | -0.29(-4.03%) |
May 24, 2010 | 6.930 | 7.350 | 6.830 | 7.190 | 129,386 | +0.26(+3.75%) |
May 21, 2010 | 6.650 | 7.210 | 6.460 | 6.930 | 141,135 | +0.10(+1.46%) |
May 20, 2010 | 6.810 | 6.965 | 6.631 | 6.830 | 207,908 | -0.17(-2.43%) |
May 19, 2010 | 6.740 | 7.070 | 6.600 | 7.000 | 163,060 | +0.24(+3.55%) |
May 18, 2010 | 7.150 | 7.250 | 6.710 | 6.760 | 68,877 | -0.33(-4.65%) |
May 17, 2010 | 7.340 | 7.440 | 6.890 | 7.090 | 134,827 | -0.23(-3.14%) |
May 14, 2010 | 7.400 | 7.400 | 7.140 | 7.320 | 110,341 | -0.20(-2.66%) |
May 13, 2010 | 7.650 | 7.700 | 7.440 | 7.520 | 225,395 | -0.13(-1.70%) |
May 12, 2010 | 7.620 | 7.690 | 7.270 | 7.650 | 203,854 | +0.09(+1.19%) |
May 11, 2010 | 7.560 | 7.720 | 7.390 | 7.560 | 160,662 | -0.21(-2.70%) |
May 10, 2010 | 7.800 | 7.900 | 7.340 | 7.770 | 271,392 | +0.64(+8.98%) |
May 07, 2010 | 8.100 | 8.230 | 6.930 | 7.130 | 587,394 | -1.07(-13.05%) |
May 06, 2010 | 8.490 | 8.900 | 7.890 | 8.200 | 237,107 | -0.40(-4.65%) |
May 05, 2010 | 8.610 | 8.855 | 8.441 | 8.600 | 160,482 | -0.21(-2.38%) |
May 04, 2010 | 8.730 | 8.980 | 8.380 | 8.810 | 315,521 | -0.17(-1.89%) |
May 03, 2010 | 10.47 | 10.47 | 8.200 | 8.980 | 681,659 | -1.87(-17.24%) |
Apr 30, 2010 | 11.51 | 11.60 | 10.85 | 10.85 | 97,083 | -0.70(-6.06%) |
Apr 29, 2010 | 11.46 | 11.65 | 11.17 | 11.55 | 95,466 | +0.21(+1.85%) |
Apr 28, 2010 | 11.59 | 11.64 | 11.01 | 11.34 | 143,311 | -0.17(-1.48%) |
Apr 27, 2010 | 11.66 | 12.50 | 11.46 | 11.51 | 188,171 | -0.31(-2.62%) |
Apr 26, 2010 | 11.82 | 11.93 | 11.61 | 11.82 | 97,369 | -0.01(-0.08%) |
Apr 23, 2010 | 11.81 | 11.96 | 11.57 | 11.83 | 55,461 | -0.03(-0.25%) |
Apr 22, 2010 | 11.38 | 11.87 | 11.32 | 11.86 | 62,069 | +0.26(+2.24%) |
Apr 21, 2010 | 11.60 | 11.64 | 11.34 | 11.60 | 88,745 | +0.08(+0.69%) |
Apr 20, 2010 | 11.43 | 11.58 | 11.30 | 11.52 | 72,223 | +0.21(+1.86%) |
Apr 19, 2010 | 11.26 | 11.48 | 11.02 | 11.31 | 89,031 | +0.00(+0.00%) |
Apr 16, 2010 | 11.53 | 11.62 | 11.26 | 11.31 | 86,854 | -0.25(-2.16%) |
Apr 15, 2010 | 11.55 | 11.68 | 11.42 | 11.56 | 106,661 | +0.01(+0.09%) |
Apr 14, 2010 | 11.31 | 11.58 | 11.20 | 11.55 | 110,513 | +0.29(+2.58%) |
Apr 13, 2010 | 11.38 | 11.57 | 11.17 | 11.26 | 49,819 | -0.13(-1.14%) |
Apr 12, 2010 | 11.48 | 11.62 | 11.28 | 11.39 | 55,043 | -0.14(-1.21%) |
Apr 09, 2010 | 11.46 | 11.54 | 11.29 | 11.53 | 48,325 | +0.11(+0.96%) |
Apr 08, 2010 | 11.51 | 11.54 | 11.12 | 11.42 | 92,887 | -0.13(-1.13%) |
Apr 07, 2010 | 11.68 | 11.88 | 11.45 | 11.55 | 98,668 | -0.11(-0.94%) |
Apr 06, 2010 | 11.78 | 11.89 | 11.49 | 11.66 | 43,651 | -0.05(-0.43%) |
Apr 05, 2010 | 11.21 | 11.72 | 11.07 | 11.71 | 87,464 | +0.61(+5.50%) |
Apr 01, 2010 | 11.20 | 11.10 | 11.10 | 11.10 | 104,800 | -0.07(-0.63%) |
Mar 31, 2010 | 11.48 | 11.83 | 11.14 | 11.17 | 109,640 | -0.34(-2.95%) |
Mar 30, 2010 | 11.22 | 11.68 | 11.00 | 11.51 | 110,730 | +0.34(+3.04%) |
Mar 29, 2010 | 11.22 | 11.45 | 11.00 | 11.17 | 81,889 | -0.04(-0.36%) |
Mar 26, 2010 | 11.34 | 11.77 | 11.20 | 11.21 | 89,489 | -0.10(-0.88%) |
Mar 25, 2010 | 11.34 | 11.83 | 11.09 | 11.31 | 80,741 | +0.02(+0.18%) |
Mar 24, 2010 | 11.60 | 11.72 | 11.27 | 11.29 | 122,683 | -0.43(-3.67%) |
Mar 23, 2010 | 11.43 | 11.86 | 11.40 | 11.72 | 141,213 | +0.27(+2.36%) |
Mar 22, 2010 | 11.14 | 11.75 | 11.00 | 11.45 | 130,367 | +0.17(+1.51%) |
Mar 19, 2010 | 12.10 | 12.10 | 11.27 | 11.28 | 199,783 | -0.73(-6.08%) |
Mar 18, 2010 | 11.83 | 12.19 | 11.58 | 12.01 | 96,343 | +0.24(+2.04%) |
Mar 17, 2010 | 11.88 | 11.99 | 11.67 | 11.77 | 87,020 | -0.03(-0.25%) |
Mar 16, 2010 | 11.52 | 11.83 | 11.35 | 11.80 | 76,145 | +0.32(+2.79%) |
Mar 15, 2010 | 11.43 | 11.69 | 11.36 | 11.48 | 98,786 | -0.02(-0.17%) |
Mar 12, 2010 | 11.61 | 11.92 | 11.34 | 11.50 | 65,863 | +0.01(+0.09%) |
Mar 11, 2010 | 11.33 | 11.63 | 11.05 | 11.49 | 81,504 | +0.07(+0.61%) |
Mar 10, 2010 | 11.38 | 11.93 | 11.31 | 11.42 | 145,148 | +0.01(+0.09%) |
Mar 09, 2010 | 11.05 | 11.49 | 11.05 | 11.41 | 99,396 | +0.33(+2.98%) |
Mar 08, 2010 | 11.13 | 11.23 | 11.01 | 11.08 | 105,032 | +0.00(+0.00%) |
Mar 05, 2010 | 10.97 | 11.41 | 10.92 | 11.08 | 115,847 | +0.25(+2.31%) |
Mar 04, 2010 | 10.84 | 11.10 | 10.77 | 10.83 | 66,042 | -0.01(-0.09%) |
Mar 03, 2010 | 11.05 | 11.23 | 10.77 | 10.84 | 150,742 | -0.20(-1.81%) |
Mar 02, 2010 | 11.08 | 11.18 | 10.98 | 11.04 | 169,955 | +0.02(+0.18%) |