Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.052 | 8.544 | 7.850 | 8.052 | 245,080 | -0.33(-3.97%) |
May 27, 2010 | 8.052 | 8.425 | 7.949 | 8.385 | 194,945 | +0.58(+7.42%) |
May 26, 2010 | 7.806 | 8.123 | 7.774 | 7.806 | 1,725 | -0.02(-0.30%) |
May 25, 2010 | 7.560 | 7.862 | 7.386 | 7.830 | 191,575 | +0.02(+0.20%) |
May 24, 2010 | 8.036 | 8.107 | 7.806 | 7.814 | 195,642 | -0.26(-3.24%) |
May 21, 2010 | 7.750 | 8.203 | 7.727 | 8.076 | 214,632 | +0.16(+2.00%) |
May 20, 2010 | 7.901 | 8.107 | 7.854 | 7.917 | 282,510 | -0.60(-7.08%) |
May 19, 2010 | 8.607 | 8.734 | 8.107 | 8.520 | 252,513 | -0.11(-1.29%) |
May 18, 2010 | 8.917 | 9.075 | 8.603 | 8.631 | 227,880 | -0.14(-1.63%) |
May 17, 2010 | 9.075 | 9.226 | 8.528 | 8.774 | 315,082 | -0.21(-2.30%) |
May 14, 2010 | 8.980 | 9.234 | 8.766 | 8.980 | 176,080 | -0.32(-3.41%) |
May 13, 2010 | 9.250 | 9.321 | 9.020 | 9.297 | 268,807 | +0.02(+0.26%) |
May 12, 2010 | 9.028 | 9.345 | 8.869 | 9.274 | 161,976 | +0.30(+3.36%) |
May 11, 2010 | 8.885 | 9.115 | 8.821 | 8.972 | 186,040 | +0.18(+2.08%) |
May 10, 2010 | 8.528 | 8.790 | 8.474 | 8.790 | 294,248 | +0.46(+5.52%) |
May 07, 2010 | 8.813 | 8.972 | 8.290 | 8.330 | 504,942 | -0.44(-4.98%) |
May 06, 2010 | 8.671 | 8.917 | 8.575 | 8.766 | 534,952 | +0.04(+0.45%) |
May 05, 2010 | 8.782 | 8.869 | 8.679 | 8.726 | 266,342 | -0.02(-0.27%) |
May 04, 2010 | 8.956 | 9.004 | 8.671 | 8.750 | 415,295 | -0.35(-3.84%) |
May 03, 2010 | 8.901 | 9.202 | 8.845 | 9.099 | 313,377 | +0.29(+3.33%) |
Apr 30, 2010 | 9.385 | 9.496 | 8.774 | 8.806 | 360,065 | -0.56(-5.93%) |
Apr 29, 2010 | 9.107 | 9.408 | 8.948 | 9.361 | 281,294 | +0.33(+3.69%) |
Apr 28, 2010 | 9.075 | 9.250 | 8.964 | 9.028 | 182,043 | +0.05(+0.53%) |
Apr 27, 2010 | 9.178 | 9.400 | 8.901 | 8.980 | 435,792 | -0.29(-3.08%) |
Apr 26, 2010 | 9.321 | 9.420 | 9.083 | 9.266 | 259,818 | -0.05(-0.51%) |
Apr 23, 2010 | 9.020 | 9.377 | 8.893 | 9.313 | 223,674 | +0.28(+3.07%) |
Apr 22, 2010 | 8.798 | 9.059 | 8.718 | 9.036 | 286,559 | +0.12(+1.33%) |
Apr 21, 2010 | 8.917 | 8.988 | 8.679 | 8.917 | 237,655 | +0.08(+0.90%) |
Apr 20, 2010 | 8.837 | 8.932 | 8.679 | 8.837 | 185,044 | +0.02(+0.27%) |
Apr 19, 2010 | 8.893 | 9.059 | 8.635 | 8.813 | 336,841 | -0.17(-1.86%) |
Apr 16, 2010 | 8.726 | 9.028 | 8.702 | 8.980 | 483,264 | +0.24(+2.72%) |
Apr 15, 2010 | 8.893 | 8.893 | 8.615 | 8.742 | 149,976 | -0.17(-1.96%) |
Apr 14, 2010 | 8.782 | 8.964 | 8.615 | 8.917 | 325,666 | +0.24(+2.74%) |
Apr 13, 2010 | 8.891 | 8.970 | 8.639 | 8.679 | 661,507 | -0.22(-2.48%) |
Apr 12, 2010 | 8.214 | 8.978 | 8.214 | 8.899 | 663,895 | +0.65(+7.83%) |
Apr 09, 2010 | 8.198 | 8.277 | 8.119 | 8.253 | 285,311 | +0.02(+0.29%) |
Apr 08, 2010 | 8.143 | 8.277 | 8.087 | 8.229 | 182,142 | +0.02(+0.19%) |
Apr 07, 2010 | 7.969 | 8.237 | 7.969 | 8.214 | 410,466 | +0.20(+2.46%) |
Apr 06, 2010 | 8.056 | 8.182 | 7.977 | 8.016 | 218,775 | -0.09(-1.17%) |
Apr 05, 2010 | 7.946 | 8.115 | 7.882 | 8.111 | 338,022 | +0.24(+3.00%) |
Apr 01, 2010 | 7.851 | 7.875 | 7.875 | 7.875 | 305,234 | +0.07(+0.91%) |
Mar 31, 2010 | 7.961 | 8.032 | 7.772 | 7.804 | 393,921 | -0.23(-2.85%) |
Mar 30, 2010 | 8.048 | 8.150 | 7.977 | 8.032 | 229,722 | +0.02(+0.30%) |
Mar 29, 2010 | 8.040 | 8.072 | 7.985 | 8.009 | 310,348 | +0.03(+0.40%) |
Mar 26, 2010 | 7.985 | 8.064 | 7.906 | 7.977 | 344,172 | +0.02(+0.20%) |
Mar 25, 2010 | 8.009 | 8.135 | 7.938 | 7.961 | 316,651 | +0.02(+0.20%) |
Mar 24, 2010 | 8.229 | 8.277 | 7.914 | 7.946 | 306,460 | -0.24(-2.98%) |
Mar 23, 2010 | 8.040 | 8.261 | 7.938 | 8.190 | 321,381 | +0.19(+2.36%) |
Mar 22, 2010 | 7.772 | 8.009 | 7.646 | 8.001 | 397,876 | +0.12(+1.50%) |
Mar 19, 2010 | 7.914 | 7.993 | 7.875 | 7.882 | 549,433 | -0.03(-0.40%) |
Mar 18, 2010 | 7.946 | 8.032 | 7.867 | 7.914 | 339,174 | -0.03(-0.40%) |
Mar 17, 2010 | 7.859 | 8.072 | 7.843 | 7.946 | 416,883 | +0.15(+1.92%) |
Mar 16, 2010 | 7.914 | 7.977 | 7.670 | 7.796 | 729,647 | -0.11(-1.40%) |
Mar 15, 2010 | 7.930 | 7.977 | 7.882 | 7.906 | 875,631 | -0.08(-0.99%) |
Mar 12, 2010 | 7.930 | 8.040 | 7.882 | 7.985 | 317,446 | +0.06(+0.80%) |
Mar 11, 2010 | 7.882 | 8.001 | 7.819 | 7.922 | 375,622 | -0.05(-0.59%) |
Mar 10, 2010 | 7.922 | 8.119 | 7.843 | 7.969 | 298,671 | +0.06(+0.80%) |
Mar 09, 2010 | 8.064 | 8.395 | 7.851 | 7.906 | 712,164 | +0.00(+0.00%) |
Mar 08, 2010 | 8.497 | 8.552 | 7.780 | 7.906 | 1,621,686 | -0.65(-7.56%) |
Mar 05, 2010 | 9.144 | 9.144 | 8.418 | 8.552 | 875,905 | -0.53(-5.82%) |
Mar 04, 2010 | 10.32 | 10.32 | 9.018 | 9.081 | 507,365 | -1.17(-11.45%) |
Mar 03, 2010 | 10.23 | 10.37 | 10.11 | 10.26 | 390,419 | +0.00(+0.00%) |
Mar 02, 2010 | 10.30 | 10.40 | 10.07 | 10.26 | 351,085 | +0.02(+0.15%) |