Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.310 | 8.320 | 8.080 | 8.160 | 223,655 | -0.15(-1.81%) |
May 27, 2010 | 8.350 | 8.443 | 8.000 | 8.310 | 444,410 | +0.20(+2.47%) |
May 26, 2010 | 7.990 | 8.230 | 7.990 | 8.110 | 466,262 | +0.19(+2.40%) |
May 25, 2010 | 7.760 | 7.960 | 7.566 | 7.920 | 246,686 | -0.08(-1.00%) |
May 24, 2010 | 8.020 | 8.240 | 7.930 | 8.000 | 306,835 | -0.02(-0.25%) |
May 21, 2010 | 7.570 | 8.290 | 7.500 | 8.020 | 347,174 | +0.31(+4.02%) |
May 20, 2010 | 7.730 | 8.210 | 7.570 | 7.710 | 416,044 | -0.26(-3.26%) |
May 19, 2010 | 8.020 | 8.055 | 7.680 | 7.970 | 286,212 | -0.05(-0.62%) |
May 18, 2010 | 8.350 | 8.440 | 8.000 | 8.020 | 157,522 | -0.20(-2.43%) |
May 17, 2010 | 8.380 | 8.490 | 8.030 | 8.220 | 137,759 | -0.16(-1.91%) |
May 14, 2010 | 8.600 | 8.620 | 8.280 | 8.380 | 204,002 | -0.34(-3.90%) |
May 13, 2010 | 8.760 | 8.990 | 8.630 | 8.720 | 224,913 | -0.03(-0.34%) |
May 12, 2010 | 8.460 | 8.800 | 8.420 | 8.750 | 136,566 | +0.34(+4.04%) |
May 11, 2010 | 8.510 | 8.590 | 8.190 | 8.410 | 165,584 | +0.03(+0.36%) |
May 10, 2010 | 8.210 | 8.530 | 8.150 | 8.380 | 282,194 | +0.38(+4.75%) |
May 07, 2010 | 8.100 | 8.310 | 7.660 | 8.000 | 615,112 | -0.15(-1.84%) |
May 06, 2010 | 8.300 | 8.454 | 7.700 | 8.150 | 1,395,252 | -0.19(-2.28%) |
May 05, 2010 | 8.590 | 9.400 | 8.320 | 8.340 | 2,293,430 | -1.48(-15.07%) |
May 04, 2010 | 9.990 | 10.20 | 9.730 | 9.820 | 376,231 | -0.37(-3.63%) |
May 03, 2010 | 9.890 | 10.39 | 9.810 | 10.19 | 239,149 | +0.33(+3.35%) |
Apr 30, 2010 | 10.14 | 10.19 | 9.860 | 9.860 | 327,154 | -0.31(-3.05%) |
Apr 29, 2010 | 10.07 | 10.20 | 9.820 | 10.17 | 456,747 | +0.16(+1.60%) |
Apr 28, 2010 | 10.13 | 10.17 | 9.750 | 10.01 | 238,056 | -0.08(-0.79%) |
Apr 27, 2010 | 10.56 | 10.68 | 10.05 | 10.09 | 209,171 | -0.55(-5.17%) |
Apr 26, 2010 | 10.92 | 11.08 | 10.62 | 10.64 | 225,668 | -0.26(-2.39%) |
Apr 23, 2010 | 10.95 | 11.03 | 10.73 | 10.90 | 171,013 | +0.02(+0.18%) |
Apr 22, 2010 | 10.52 | 10.94 | 10.41 | 10.88 | 252,294 | +0.25(+2.35%) |
Apr 21, 2010 | 10.35 | 10.70 | 10.26 | 10.63 | 336,139 | +0.36(+3.51%) |
Apr 20, 2010 | 10.09 | 10.33 | 10.05 | 10.27 | 419,980 | +0.26(+2.60%) |
Apr 19, 2010 | 10.08 | 10.29 | 9.730 | 10.01 | 289,287 | -0.09(-0.89%) |
Apr 16, 2010 | 10.46 | 10.53 | 9.950 | 10.10 | 265,783 | -0.37(-3.53%) |
Apr 15, 2010 | 10.40 | 10.61 | 10.24 | 10.47 | 262,442 | +0.08(+0.77%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.18 | 10.39 | 407,972 | +0.13(+1.27%) |
Apr 13, 2010 | 10.36 | 10.45 | 10.12 | 10.26 | 353,134 | -0.14(-1.35%) |
Apr 12, 2010 | 10.49 | 10.53 | 10.34 | 10.40 | 284,311 | +0.01(+0.10%) |
Apr 09, 2010 | 10.55 | 10.58 | 10.14 | 10.39 | 559,846 | -0.19(-1.80%) |
Apr 08, 2010 | 10.95 | 11.05 | 10.56 | 10.58 | 376,912 | -0.42(-3.82%) |
Apr 07, 2010 | 10.98 | 11.34 | 10.95 | 11.00 | 316,559 | +0.05(+0.46%) |
Apr 06, 2010 | 10.75 | 10.98 | 10.68 | 10.95 | 162,658 | +0.15(+1.39%) |
Apr 05, 2010 | 10.72 | 10.85 | 10.58 | 10.80 | 236,723 | +0.14(+1.31%) |
Apr 01, 2010 | 10.72 | 10.66 | 10.66 | 10.66 | 149,600 | -0.03(-0.28%) |
Mar 31, 2010 | 10.75 | 11.05 | 10.68 | 10.69 | 423,014 | -0.12(-1.11%) |
Mar 30, 2010 | 10.91 | 11.14 | 10.66 | 10.81 | 192,271 | -0.02(-0.18%) |
Mar 29, 2010 | 10.70 | 11.01 | 10.52 | 10.83 | 248,856 | +0.14(+1.31%) |
Mar 26, 2010 | 11.00 | 11.04 | 10.60 | 10.69 | 359,806 | -0.23(-2.11%) |
Mar 25, 2010 | 11.45 | 11.53 | 10.89 | 10.92 | 476,538 | -0.46(-4.04%) |
Mar 24, 2010 | 11.50 | 11.75 | 11.31 | 11.38 | 294,161 | -0.16(-1.39%) |
Mar 23, 2010 | 11.30 | 11.58 | 11.16 | 11.54 | 317,168 | +0.27(+2.40%) |
Mar 22, 2010 | 11.16 | 11.31 | 10.77 | 11.27 | 356,093 | +0.13(+1.17%) |
Mar 19, 2010 | 11.50 | 11.50 | 11.07 | 11.14 | 779,792 | -0.27(-2.37%) |
Mar 18, 2010 | 11.56 | 11.67 | 11.28 | 11.41 | 256,983 | -0.21(-1.81%) |
Mar 17, 2010 | 11.59 | 11.76 | 11.37 | 11.62 | 364,781 | +0.11(+0.96%) |
Mar 16, 2010 | 11.83 | 11.83 | 11.50 | 11.51 | 434,902 | -0.20(-1.71%) |
Mar 15, 2010 | 11.74 | 12.17 | 11.57 | 11.71 | 890,247 | -0.73(-5.87%) |
Mar 12, 2010 | 12.62 | 12.74 | 12.18 | 12.44 | 473,779 | -0.18(-1.43%) |
Mar 11, 2010 | 12.28 | 12.66 | 12.13 | 12.62 | 251,157 | +0.27(+2.19%) |
Mar 10, 2010 | 12.09 | 12.44 | 12.07 | 12.35 | 379,115 | +0.23(+1.90%) |
Mar 09, 2010 | 12.01 | 12.21 | 11.97 | 12.12 | 505,790 | +0.09(+0.75%) |
Mar 08, 2010 | 12.08 | 12.08 | 11.81 | 12.03 | 545,969 | +0.33(+2.82%) |
Mar 05, 2010 | 11.35 | 11.88 | 11.17 | 11.70 | 691,109 | +0.39(+3.45%) |
Mar 04, 2010 | 11.24 | 11.34 | 11.16 | 11.31 | 306,966 | +0.06(+0.53%) |
Mar 03, 2010 | 11.34 | 11.48 | 11.06 | 11.25 | 306,206 | -0.03(-0.27%) |
Mar 02, 2010 | 11.32 | 11.53 | 11.06 | 11.28 | 340,399 | -0.05(-0.44%) |