Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.246 | 8.406 | 8.138 | 8.246 | 498,192 | -0.14(-1.72%) |
May 27, 2010 | 8.282 | 8.406 | 8.003 | 8.391 | 744,186 | +0.62(+7.97%) |
May 26, 2010 | 8.117 | 8.241 | 7.745 | 7.771 | 928,544 | -0.03(-0.33%) |
May 25, 2010 | 7.234 | 7.854 | 7.095 | 7.797 | 1,156,169 | +0.11(+1.41%) |
May 24, 2010 | 7.900 | 8.210 | 7.673 | 7.688 | 557,003 | -0.19(-2.36%) |
May 21, 2010 | 7.234 | 8.071 | 7.131 | 7.874 | 1,181,718 | +0.48(+6.49%) |
May 20, 2010 | 7.308 | 7.606 | 7.281 | 7.394 | 1,925,519 | -0.66(-8.21%) |
May 19, 2010 | 8.406 | 8.530 | 7.719 | 8.055 | 2,228,405 | -0.52(-6.08%) |
May 18, 2010 | 8.525 | 8.902 | 8.365 | 8.577 | 1,550,106 | +0.04(+0.48%) |
May 17, 2010 | 8.835 | 8.850 | 8.262 | 8.535 | 784,287 | -0.22(-2.48%) |
May 14, 2010 | 8.752 | 9.341 | 8.540 | 8.752 | 1,389,666 | -0.59(-6.30%) |
May 13, 2010 | 10.77 | 10.84 | 9.201 | 9.341 | 2,876,227 | -0.87(-8.54%) |
May 12, 2010 | 9.651 | 10.22 | 9.651 | 10.21 | 921,835 | +0.64(+6.69%) |
May 11, 2010 | 9.657 | 9.780 | 9.511 | 9.573 | 767,626 | -0.02(-0.22%) |
May 10, 2010 | 9.423 | 9.630 | 9.387 | 9.594 | 667,236 | +0.91(+10.53%) |
May 07, 2010 | 9.129 | 9.294 | 8.416 | 8.680 | 963,025 | -0.39(-4.33%) |
May 06, 2010 | 9.072 | 9.769 | 8.478 | 9.072 | 854 | -0.05(-0.51%) |
May 05, 2010 | 9.470 | 9.862 | 8.877 | 9.119 | 1,327,751 | -0.67(-6.81%) |
May 04, 2010 | 10.65 | 10.65 | 9.682 | 9.785 | 1,347,410 | -1.12(-10.27%) |
May 03, 2010 | 11.00 | 11.10 | 10.66 | 10.91 | 633,155 | +0.01(+0.09%) |
Apr 30, 2010 | 10.92 | 11.19 | 10.73 | 10.89 | 1,218,261 | +0.14(+1.30%) |
Apr 29, 2010 | 10.06 | 10.86 | 10.06 | 10.76 | 743,386 | +0.73(+7.26%) |
Apr 28, 2010 | 10.03 | 10.22 | 9.862 | 10.03 | 391,285 | +0.00(+0.00%) |
Apr 27, 2010 | 10.55 | 10.61 | 9.945 | 10.03 | 689,769 | -0.53(-4.99%) |
Apr 26, 2010 | 10.72 | 10.96 | 10.50 | 10.55 | 763,489 | -0.10(-0.97%) |
Apr 23, 2010 | 10.83 | 10.97 | 10.53 | 10.66 | 546,266 | -0.04(-0.39%) |
Apr 22, 2010 | 9.831 | 10.73 | 9.785 | 10.70 | 1,188,688 | +0.72(+7.19%) |
Apr 21, 2010 | 9.929 | 10.11 | 9.682 | 9.981 | 357,835 | +0.03(+0.31%) |
Apr 20, 2010 | 9.867 | 10.07 | 9.733 | 9.950 | 470,823 | +0.22(+2.28%) |
Apr 19, 2010 | 9.563 | 9.960 | 9.423 | 9.728 | 563,179 | -0.05(-0.48%) |
Apr 16, 2010 | 10.41 | 10.45 | 9.490 | 9.774 | 1,536,592 | -0.67(-6.38%) |
Apr 15, 2010 | 10.31 | 10.61 | 10.27 | 10.44 | 1,239,702 | +0.25(+2.43%) |
Apr 14, 2010 | 9.645 | 10.26 | 9.568 | 10.19 | 2,017,075 | +0.66(+6.93%) |
Apr 13, 2010 | 9.398 | 9.537 | 9.103 | 9.532 | 451,388 | +0.10(+1.04%) |
Apr 12, 2010 | 9.630 | 9.656 | 9.346 | 9.434 | 363,601 | -0.12(-1.24%) |
Apr 09, 2010 | 9.346 | 9.583 | 9.346 | 9.552 | 380,120 | +0.22(+2.32%) |
Apr 08, 2010 | 9.294 | 9.398 | 9.088 | 9.336 | 273,696 | -0.04(-0.44%) |
Apr 07, 2010 | 9.501 | 9.501 | 9.268 | 9.377 | 370,712 | -0.12(-1.30%) |
Apr 06, 2010 | 9.682 | 9.682 | 9.470 | 9.501 | 363,056 | +0.01(+0.11%) |
Apr 05, 2010 | 9.227 | 9.718 | 9.227 | 9.490 | 681,434 | +0.27(+2.91%) |
Apr 01, 2010 | 9.165 | 9.222 | 9.222 | 9.222 | 536,652 | +0.16(+1.77%) |
Mar 31, 2010 | 9.253 | 9.408 | 8.953 | 9.062 | 641,194 | -0.29(-3.15%) |
Mar 30, 2010 | 9.367 | 9.639 | 9.170 | 9.356 | 1,774,234 | +0.06(+0.61%) |
Mar 29, 2010 | 8.520 | 9.372 | 8.416 | 9.299 | 3,144,875 | +1.54(+19.83%) |
Mar 26, 2010 | 7.771 | 7.916 | 7.647 | 7.761 | 314,914 | +0.02(+0.20%) |
Mar 25, 2010 | 7.812 | 7.983 | 7.740 | 7.745 | 399,650 | +0.01(+0.07%) |
Mar 24, 2010 | 7.792 | 7.910 | 7.725 | 7.740 | 368,297 | -0.18(-2.22%) |
Mar 23, 2010 | 7.668 | 7.941 | 7.590 | 7.916 | 435,002 | +0.26(+3.37%) |
Mar 22, 2010 | 7.404 | 7.704 | 7.275 | 7.657 | 377,620 | +0.17(+2.28%) |
Mar 19, 2010 | 7.983 | 7.983 | 7.461 | 7.487 | 1,275,532 | -0.50(-6.21%) |
Mar 18, 2010 | 8.267 | 8.267 | 7.916 | 7.983 | 331,163 | -0.22(-2.64%) |
Mar 17, 2010 | 7.957 | 8.313 | 7.854 | 8.200 | 693,689 | +0.32(+4.06%) |
Mar 16, 2010 | 7.930 | 7.996 | 7.737 | 7.879 | 436,377 | -0.02(-0.26%) |
Mar 15, 2010 | 7.874 | 7.925 | 7.854 | 7.900 | 468,365 | -0.13(-1.64%) |
Mar 12, 2010 | 8.027 | 8.092 | 7.874 | 8.032 | 275,741 | -0.06(-0.75%) |
Mar 11, 2010 | 8.174 | 8.174 | 7.976 | 8.093 | 325,739 | -0.08(-0.93%) |
Mar 10, 2010 | 8.103 | 8.240 | 7.895 | 8.169 | 523,461 | +0.07(+0.82%) |
Mar 09, 2010 | 8.276 | 8.377 | 8.043 | 8.103 | 649,248 | -0.21(-2.57%) |
Mar 08, 2010 | 7.956 | 8.337 | 7.874 | 8.316 | 1,445,683 | +0.43(+5.48%) |
Mar 05, 2010 | 7.879 | 7.915 | 7.713 | 7.885 | 749,760 | +0.05(+0.58%) |
Mar 04, 2010 | 7.620 | 7.895 | 7.620 | 7.839 | 401,670 | +0.12(+1.51%) |
Mar 03, 2010 | 7.859 | 8.042 | 7.707 | 7.722 | 507,222 | -0.11(-1.43%) |
Mar 02, 2010 | 8.159 | 8.255 | 7.783 | 7.834 | 1,043,424 | -0.24(-2.96%) |