Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.880 | 10.09 | 9.700 | 9.880 | 269,132 | -0.02(-0.20%) |
May 27, 2010 | 9.880 | 9.990 | 9.660 | 9.900 | 342,850 | +0.34(+3.56%) |
May 26, 2010 | 9.560 | 10.04 | 8.720 | 9.560 | 1,414 | +1.06(+12.47%) |
May 25, 2010 | 8.240 | 8.500 | 7.920 | 8.500 | 1,000 | +0.07(+0.83%) |
May 24, 2010 | 8.610 | 8.720 | 8.390 | 8.430 | 329,827 | -0.18(-2.09%) |
May 21, 2010 | 8.360 | 8.710 | 8.360 | 8.610 | 392,952 | +0.07(+0.82%) |
May 20, 2010 | 8.670 | 8.870 | 8.540 | 8.540 | 361,038 | -0.64(-6.97%) |
May 19, 2010 | 9.380 | 9.460 | 9.050 | 9.180 | 289,435 | -0.26(-2.75%) |
May 18, 2010 | 9.930 | 9.970 | 9.390 | 9.440 | 3,700 | -0.31(-3.18%) |
May 17, 2010 | 9.710 | 9.780 | 9.250 | 9.750 | 419,012 | +0.07(+0.72%) |
May 14, 2010 | 9.680 | 9.990 | 9.580 | 9.680 | 242,036 | -0.40(-3.97%) |
May 13, 2010 | 10.17 | 10.27 | 10.00 | 10.08 | 222,424 | -0.10(-0.98%) |
May 12, 2010 | 9.900 | 10.21 | 9.830 | 10.18 | 434,391 | +0.35(+3.56%) |
May 11, 2010 | 9.850 | 10.01 | 9.760 | 9.830 | 388,322 | +0.07(+0.72%) |
May 10, 2010 | 9.640 | 9.810 | 9.630 | 9.760 | 313,956 | +0.46(+4.95%) |
May 07, 2010 | 9.950 | 10.01 | 9.230 | 9.300 | 565,292 | -0.66(-6.63%) |
May 06, 2010 | 9.990 | 10.38 | 9.240 | 9.960 | 481,051 | -0.13(-1.29%) |
May 05, 2010 | 10.38 | 10.60 | 10.03 | 10.09 | 281,614 | -0.59(-5.52%) |
May 04, 2010 | 10.84 | 10.84 | 10.49 | 10.68 | 304,478 | -0.26(-2.38%) |
May 03, 2010 | 10.70 | 10.95 | 10.70 | 10.94 | 203,584 | +0.32(+3.01%) |
Apr 30, 2010 | 11.10 | 11.38 | 10.62 | 10.62 | 228,219 | -0.51(-4.58%) |
Apr 29, 2010 | 10.77 | 11.13 | 10.71 | 11.13 | 184,818 | +0.43(+4.02%) |
Apr 28, 2010 | 10.51 | 10.83 | 10.51 | 10.70 | 213,491 | +0.25(+2.39%) |
Apr 27, 2010 | 10.78 | 10.96 | 10.36 | 10.45 | 306,443 | -0.35(-3.24%) |
Apr 26, 2010 | 10.72 | 10.97 | 10.72 | 10.80 | 317,950 | +0.01(+0.09%) |
Apr 23, 2010 | 10.55 | 10.81 | 10.45 | 10.79 | 325,363 | +0.20(+1.89%) |
Apr 22, 2010 | 10.45 | 10.61 | 10.27 | 10.59 | 191,786 | +0.01(+0.09%) |
Apr 21, 2010 | 10.17 | 10.62 | 10.17 | 10.58 | 268,862 | +0.36(+3.52%) |
Apr 20, 2010 | 9.940 | 10.23 | 9.870 | 10.22 | 265,762 | +0.29(+2.92%) |
Apr 19, 2010 | 9.960 | 10.18 | 9.690 | 9.930 | 173,518 | -0.11(-1.10%) |
Apr 16, 2010 | 9.940 | 10.08 | 9.860 | 10.04 | 336,891 | +0.11(+1.11%) |
Apr 15, 2010 | 9.850 | 9.940 | 9.730 | 9.930 | 156,007 | +0.12(+1.22%) |
Apr 14, 2010 | 9.570 | 9.840 | 9.460 | 9.810 | 135,911 | +0.32(+3.37%) |
Apr 13, 2010 | 9.770 | 9.770 | 9.380 | 9.490 | 158,344 | -0.29(-2.97%) |
Apr 12, 2010 | 9.890 | 9.910 | 9.750 | 9.780 | 239,698 | -0.07(-0.71%) |
Apr 09, 2010 | 9.620 | 9.900 | 9.620 | 9.850 | 174,585 | +0.20(+2.07%) |
Apr 08, 2010 | 9.420 | 9.670 | 9.250 | 9.650 | 230,517 | +0.22(+2.33%) |
Apr 07, 2010 | 9.490 | 9.660 | 9.360 | 9.430 | 210,520 | -0.12(-1.26%) |
Apr 06, 2010 | 9.460 | 9.630 | 9.460 | 9.550 | 281,869 | +0.05(+0.53%) |
Apr 05, 2010 | 9.180 | 9.510 | 9.160 | 9.500 | 200,699 | +0.34(+3.71%) |
Apr 01, 2010 | 8.850 | 9.160 | 9.160 | 9.160 | 174,200 | +0.39(+4.45%) |
Mar 31, 2010 | 8.890 | 9.250 | 8.770 | 8.770 | 396,774 | -0.19(-2.12%) |
Mar 30, 2010 | 9.050 | 9.130 | 8.890 | 8.960 | 177,662 | -0.04(-0.44%) |
Mar 29, 2010 | 8.930 | 9.040 | 8.800 | 9.000 | 216,359 | +0.09(+1.01%) |
Mar 26, 2010 | 8.940 | 9.110 | 8.820 | 8.910 | 150,930 | -0.03(-0.34%) |
Mar 25, 2010 | 9.180 | 9.310 | 8.920 | 8.940 | 151,498 | -0.19(-2.08%) |
Mar 24, 2010 | 9.300 | 9.370 | 9.090 | 9.130 | 256,730 | -0.20(-2.14%) |
Mar 23, 2010 | 9.290 | 9.370 | 9.150 | 9.330 | 239,237 | +0.05(+0.54%) |
Mar 22, 2010 | 9.080 | 9.300 | 9.070 | 9.280 | 205,378 | +0.09(+0.98%) |
Mar 19, 2010 | 8.800 | 9.200 | 8.770 | 9.190 | 599,632 | +0.45(+5.15%) |
Mar 18, 2010 | 8.770 | 8.830 | 8.610 | 8.740 | 181,971 | -0.06(-0.68%) |
Mar 17, 2010 | 8.840 | 8.970 | 8.781 | 8.800 | 118,958 | +0.01(+0.11%) |
Mar 16, 2010 | 8.870 | 8.930 | 8.730 | 8.790 | 167,680 | -0.05(-0.57%) |
Mar 15, 2010 | 8.810 | 8.860 | 8.800 | 8.840 | 123,336 | -0.17(-1.89%) |
Mar 12, 2010 | 8.520 | 9.190 | 8.520 | 9.010 | 627,445 | +0.51(+6.00%) |
Mar 11, 2010 | 8.490 | 8.640 | 8.350 | 8.500 | 473,837 | -0.23(-2.63%) |
Mar 10, 2010 | 8.720 | 8.805 | 8.520 | 8.730 | 483,356 | -0.02(-0.23%) |
Mar 09, 2010 | 8.750 | 9.060 | 8.690 | 8.750 | 1,057,520 | -0.07(-0.79%) |
Mar 08, 2010 | 8.650 | 8.850 | 8.650 | 8.820 | 212,218 | +0.09(+1.03%) |
Mar 05, 2010 | 8.600 | 8.736 | 8.580 | 8.730 | 312,161 | +0.13(+1.51%) |
Mar 04, 2010 | 8.810 | 8.900 | 8.530 | 8.600 | 510,888 | -0.17(-1.94%) |
Mar 03, 2010 | 8.820 | 8.820 | 8.470 | 8.770 | 772,894 | -0.06(-0.69%) |
Mar 02, 2010 | 8.840 | 9.020 | 8.800 | 8.831 | 753,062 | -0.02(-0.21%) |