Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.547 | 8.797 | 8.462 | 8.547 | 243,101 | -0.25(-2.80%) |
May 27, 2010 | 8.567 | 8.793 | 8.422 | 8.793 | 403,526 | +0.46(+5.46%) |
May 26, 2010 | 8.337 | 8.656 | 8.261 | 8.337 | 1,754 | -0.00(-0.05%) |
May 25, 2010 | 8.091 | 8.369 | 7.926 | 8.341 | 476,533 | +0.06(+0.73%) |
May 24, 2010 | 8.333 | 8.490 | 8.192 | 8.281 | 383,005 | -0.04(-0.44%) |
May 21, 2010 | 8.071 | 8.426 | 7.914 | 8.317 | 711,343 | +0.05(+0.63%) |
May 20, 2010 | 8.245 | 8.486 | 8.245 | 8.265 | 755,201 | -0.51(-5.83%) |
May 19, 2010 | 8.865 | 8.865 | 8.621 | 8.776 | 376,543 | -0.11(-1.27%) |
May 18, 2010 | 9.300 | 9.393 | 8.869 | 8.889 | 238,683 | -0.27(-2.90%) |
May 17, 2010 | 9.308 | 9.522 | 8.869 | 9.155 | 551,625 | -0.06(-0.70%) |
May 14, 2010 | 9.220 | 9.329 | 9.075 | 9.220 | 310,790 | -0.26(-2.72%) |
May 13, 2010 | 9.574 | 9.723 | 9.409 | 9.478 | 274,826 | -0.12(-1.26%) |
May 12, 2010 | 9.437 | 9.707 | 9.437 | 9.598 | 403,419 | +0.17(+1.84%) |
May 11, 2010 | 9.687 | 9.780 | 9.413 | 9.425 | 658,293 | -0.19(-2.01%) |
May 10, 2010 | 9.486 | 9.655 | 9.486 | 9.619 | 631,608 | +0.64(+7.09%) |
May 07, 2010 | 9.050 | 9.228 | 8.793 | 8.982 | 1,151,606 | -0.10(-1.07%) |
May 06, 2010 | 9.506 | 10.07 | 8.611 | 9.079 | 912,262 | -0.23(-2.43%) |
May 05, 2010 | 9.103 | 9.603 | 9.087 | 9.304 | 1,211,274 | -0.42(-4.35%) |
May 04, 2010 | 10.72 | 10.72 | 9.615 | 9.727 | 2,668,613 | -2.00(-17.04%) |
May 03, 2010 | 11.34 | 11.76 | 11.28 | 11.73 | 575,355 | +0.41(+3.63%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.29 | 11.32 | 582,872 | -0.53(-4.46%) |
Apr 29, 2010 | 11.81 | 11.91 | 11.69 | 11.84 | 466,344 | +0.09(+0.75%) |
Apr 28, 2010 | 11.64 | 11.86 | 11.63 | 11.75 | 913,267 | +0.25(+2.14%) |
Apr 27, 2010 | 11.84 | 12.06 | 11.46 | 11.51 | 883,606 | -0.43(-3.58%) |
Apr 26, 2010 | 12.02 | 12.13 | 11.89 | 11.94 | 673,124 | -0.06(-0.50%) |
Apr 23, 2010 | 11.52 | 12.04 | 11.46 | 12.00 | 611,956 | +0.49(+4.27%) |
Apr 22, 2010 | 11.33 | 11.51 | 11.30 | 11.50 | 458,519 | +0.02(+0.18%) |
Apr 21, 2010 | 11.36 | 11.49 | 11.23 | 11.48 | 401,407 | +0.11(+0.96%) |
Apr 20, 2010 | 11.16 | 11.42 | 11.16 | 11.38 | 455,792 | +0.24(+2.17%) |
Apr 19, 2010 | 11.14 | 11.22 | 10.83 | 11.13 | 485,413 | -0.07(-0.61%) |
Apr 16, 2010 | 11.25 | 11.34 | 10.97 | 11.20 | 362,765 | -0.06(-0.57%) |
Apr 15, 2010 | 11.24 | 11.46 | 11.21 | 11.27 | 367,657 | -0.02(-0.18%) |
Apr 14, 2010 | 11.37 | 11.42 | 11.21 | 11.29 | 426,094 | -0.04(-0.36%) |
Apr 13, 2010 | 11.28 | 11.36 | 11.18 | 11.33 | 525,563 | +0.04(+0.39%) |
Apr 12, 2010 | 11.28 | 11.30 | 11.21 | 11.28 | 319,977 | +0.06(+0.54%) |
Apr 09, 2010 | 11.01 | 11.31 | 10.98 | 11.22 | 400,762 | +0.20(+1.83%) |
Apr 08, 2010 | 11.09 | 11.13 | 10.90 | 11.02 | 559,586 | -0.16(-1.44%) |
Apr 07, 2010 | 11.10 | 11.26 | 11.06 | 11.18 | 614,254 | +0.01(+0.07%) |
Apr 06, 2010 | 11.09 | 11.23 | 11.06 | 11.17 | 336,882 | +0.06(+0.51%) |
Apr 05, 2010 | 10.69 | 11.32 | 10.63 | 11.12 | 985,733 | +0.44(+4.07%) |
Apr 01, 2010 | 10.48 | 10.68 | 10.68 | 10.68 | 1,230,395 | +0.29(+2.79%) |
Mar 31, 2010 | 10.28 | 10.47 | 10.28 | 10.39 | 616,088 | +0.02(+0.23%) |
Mar 30, 2010 | 9.889 | 10.51 | 9.752 | 10.37 | 2,702,756 | +0.99(+10.52%) |
Mar 29, 2010 | 9.312 | 9.409 | 9.288 | 9.381 | 272,627 | +0.12(+1.31%) |
Mar 26, 2010 | 9.220 | 9.284 | 9.175 | 9.260 | 488,589 | +0.05(+0.52%) |
Mar 25, 2010 | 9.518 | 9.518 | 9.196 | 9.212 | 309,336 | -0.26(-2.72%) |
Mar 24, 2010 | 9.486 | 9.594 | 9.449 | 9.470 | 432,936 | -0.09(-0.97%) |
Mar 23, 2010 | 9.586 | 9.598 | 9.462 | 9.562 | 371,833 | -0.04(-0.38%) |
Mar 22, 2010 | 9.324 | 9.663 | 9.252 | 9.598 | 279,591 | +0.19(+2.01%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.369 | 9.409 | 643,138 | -0.55(-5.50%) |
Mar 18, 2010 | 9.840 | 9.981 | 9.840 | 9.957 | 468,957 | +0.14(+1.40%) |
Mar 17, 2010 | 9.494 | 9.973 | 9.494 | 9.820 | 791,622 | +0.37(+3.88%) |
Mar 16, 2010 | 9.260 | 9.453 | 9.212 | 9.453 | 400,243 | +0.25(+2.76%) |
Mar 15, 2010 | 9.155 | 9.216 | 9.143 | 9.200 | 261,802 | +0.05(+0.56%) |
Mar 12, 2010 | 9.108 | 9.164 | 9.020 | 9.148 | 217,334 | +0.10(+1.07%) |
Mar 11, 2010 | 9.040 | 9.076 | 8.903 | 9.052 | 233,466 | -0.06(-0.71%) |
Mar 10, 2010 | 9.048 | 9.233 | 9.008 | 9.116 | 224,014 | +0.04(+0.44%) |
Mar 09, 2010 | 8.967 | 9.112 | 8.879 | 9.076 | 360,487 | +0.10(+1.16%) |
Mar 08, 2010 | 9.116 | 9.188 | 8.963 | 8.971 | 595,588 | -0.17(-1.89%) |
Mar 05, 2010 | 9.301 | 9.405 | 9.112 | 9.144 | 772,850 | -0.12(-1.26%) |
Mar 04, 2010 | 9.353 | 9.413 | 9.204 | 9.261 | 348,634 | -0.12(-1.24%) |
Mar 03, 2010 | 9.225 | 9.466 | 9.104 | 9.377 | 735,840 | +0.19(+2.10%) |
Mar 02, 2010 | 9.008 | 9.341 | 8.995 | 9.184 | 694,764 | +0.18(+2.05%) |