Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.650 | 8.808 | 8.497 | 8.650 | 442,784 | -0.21(-2.41%) |
May 27, 2010 | 8.454 | 8.894 | 8.399 | 8.863 | 429,987 | +0.57(+6.92%) |
May 26, 2010 | 8.290 | 8.754 | 8.277 | 8.290 | 2,254 | -0.09(-1.02%) |
May 25, 2010 | 7.972 | 8.460 | 7.899 | 8.375 | 550,748 | +0.18(+2.16%) |
May 24, 2010 | 8.552 | 8.662 | 8.161 | 8.198 | 521,575 | -0.46(-5.36%) |
May 21, 2010 | 8.503 | 8.766 | 8.454 | 8.662 | 655,503 | -0.01(-0.07%) |
May 20, 2010 | 8.680 | 8.985 | 8.625 | 8.668 | 730,073 | -0.37(-4.12%) |
May 19, 2010 | 8.955 | 9.224 | 8.741 | 9.040 | 536,897 | +0.04(+0.47%) |
May 18, 2010 | 9.773 | 9.785 | 8.973 | 8.998 | 497,025 | -0.62(-6.47%) |
May 17, 2010 | 9.059 | 9.633 | 8.985 | 9.620 | 687,406 | +0.61(+6.78%) |
May 14, 2010 | 9.010 | 9.050 | 8.784 | 9.010 | 330,743 | -0.08(-0.87%) |
May 13, 2010 | 9.266 | 9.437 | 9.028 | 9.089 | 426,486 | -0.24(-2.55%) |
May 12, 2010 | 9.315 | 9.394 | 9.089 | 9.327 | 343,873 | +0.02(+0.20%) |
May 11, 2010 | 9.199 | 9.417 | 9.162 | 9.309 | 323,387 | +0.26(+2.83%) |
May 10, 2010 | 9.053 | 9.065 | 8.821 | 9.053 | 389,780 | +0.56(+6.54%) |
May 07, 2010 | 8.656 | 8.851 | 8.357 | 8.497 | 673,812 | -0.20(-2.32%) |
May 06, 2010 | 8.888 | 9.022 | 8.009 | 8.699 | 763,679 | -0.23(-2.53%) |
May 05, 2010 | 9.065 | 9.291 | 8.924 | 8.924 | 542,004 | -0.01(-0.14%) |
May 04, 2010 | 9.346 | 9.376 | 8.839 | 8.937 | 542,236 | -0.54(-5.67%) |
May 03, 2010 | 9.388 | 9.480 | 9.156 | 9.474 | 395,858 | +0.16(+1.77%) |
Apr 30, 2010 | 10.01 | 10.05 | 9.309 | 9.309 | 461,427 | -0.73(-7.24%) |
Apr 29, 2010 | 9.718 | 10.04 | 9.614 | 10.04 | 518,088 | +0.42(+4.38%) |
Apr 28, 2010 | 9.748 | 9.810 | 9.565 | 9.614 | 594,803 | -0.05(-0.51%) |
Apr 27, 2010 | 9.504 | 9.767 | 9.413 | 9.663 | 506,089 | +0.05(+0.57%) |
Apr 26, 2010 | 9.712 | 9.974 | 9.589 | 9.608 | 369,434 | -0.09(-0.88%) |
Apr 23, 2010 | 9.535 | 9.694 | 9.187 | 9.694 | 512,426 | +0.13(+1.40%) |
Apr 22, 2010 | 9.315 | 9.590 | 9.193 | 9.559 | 168,456 | +0.16(+1.69%) |
Apr 21, 2010 | 9.340 | 9.419 | 9.108 | 9.401 | 299,799 | +0.05(+0.59%) |
Apr 20, 2010 | 9.401 | 9.504 | 9.297 | 9.346 | 211,010 | +0.02(+0.20%) |
Apr 19, 2010 | 9.254 | 9.358 | 8.863 | 9.327 | 477,237 | +0.05(+0.59%) |
Apr 16, 2010 | 9.596 | 9.633 | 9.178 | 9.272 | 339,347 | -0.33(-3.43%) |
Apr 15, 2010 | 9.541 | 9.730 | 9.492 | 9.602 | 393,646 | +0.08(+0.83%) |
Apr 14, 2010 | 9.376 | 9.553 | 9.297 | 9.523 | 425,208 | +0.18(+1.89%) |
Apr 13, 2010 | 9.455 | 9.455 | 9.193 | 9.346 | 325,609 | -0.16(-1.67%) |
Apr 12, 2010 | 9.498 | 9.651 | 9.333 | 9.504 | 236,099 | +0.05(+0.52%) |
Apr 09, 2010 | 9.425 | 9.462 | 9.236 | 9.455 | 166,446 | +0.07(+0.78%) |
Apr 08, 2010 | 9.620 | 9.620 | 9.297 | 9.382 | 320,969 | -0.30(-3.09%) |
Apr 07, 2010 | 9.547 | 9.700 | 9.462 | 9.681 | 262,960 | +0.09(+0.95%) |
Apr 06, 2010 | 9.486 | 9.657 | 9.364 | 9.590 | 285,291 | -0.08(-0.82%) |
Apr 05, 2010 | 9.529 | 9.736 | 9.443 | 9.669 | 317,413 | +0.13(+1.41%) |
Apr 01, 2010 | 9.443 | 9.535 | 9.535 | 9.535 | 291,763 | +0.14(+1.49%) |
Mar 31, 2010 | 9.559 | 9.706 | 9.370 | 9.394 | 328,012 | -0.23(-2.41%) |
Mar 30, 2010 | 9.510 | 9.639 | 9.474 | 9.626 | 331,485 | +0.16(+1.68%) |
Mar 29, 2010 | 9.523 | 9.657 | 9.437 | 9.468 | 380,407 | +0.01(+0.06%) |
Mar 26, 2010 | 9.327 | 9.498 | 9.309 | 9.462 | 348,742 | +0.22(+2.38%) |
Mar 25, 2010 | 9.340 | 9.413 | 9.217 | 9.242 | 402,254 | -0.09(-0.92%) |
Mar 24, 2010 | 9.340 | 9.446 | 9.181 | 9.327 | 354,757 | -0.10(-1.10%) |
Mar 23, 2010 | 9.352 | 9.449 | 9.224 | 9.431 | 321,397 | +0.07(+0.72%) |
Mar 22, 2010 | 9.205 | 9.382 | 9.089 | 9.364 | 396,910 | +0.11(+1.19%) |
Mar 19, 2010 | 9.358 | 9.419 | 9.169 | 9.254 | 518,900 | -0.07(-0.72%) |
Mar 18, 2010 | 9.394 | 9.426 | 9.260 | 9.321 | 181,385 | -0.08(-0.84%) |
Mar 17, 2010 | 9.401 | 9.492 | 9.327 | 9.401 | 239,942 | -0.01(-0.06%) |
Mar 16, 2010 | 9.346 | 9.553 | 9.272 | 9.407 | 463,947 | +0.13(+1.38%) |
Mar 15, 2010 | 9.126 | 9.303 | 9.120 | 9.278 | 330,204 | +0.22(+2.43%) |
Mar 12, 2010 | 8.998 | 9.162 | 8.943 | 9.059 | 386,953 | +0.12(+1.37%) |
Mar 11, 2010 | 9.004 | 9.199 | 8.821 | 8.937 | 344,084 | -0.11(-1.21%) |
Mar 10, 2010 | 9.169 | 9.217 | 8.845 | 9.046 | 546,107 | -0.08(-0.87%) |
Mar 09, 2010 | 9.248 | 9.498 | 8.821 | 9.126 | 608,551 | -0.04(-0.40%) |
Mar 08, 2010 | 8.949 | 9.230 | 8.851 | 9.162 | 373,842 | +0.26(+2.88%) |
Mar 05, 2010 | 8.692 | 8.961 | 8.619 | 8.906 | 446,655 | +0.24(+2.82%) |
Mar 04, 2010 | 8.510 | 8.668 | 8.455 | 8.662 | 318,423 | +0.19(+2.30%) |
Mar 03, 2010 | 8.291 | 8.498 | 8.108 | 8.467 | 454,355 | +0.18(+2.12%) |
Mar 02, 2010 | 8.358 | 8.486 | 8.212 | 8.292 | 460,355 | -0.07(-0.86%) |