Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.497 | 8.718 | 8.379 | 8.497 | 275,035 | -0.29(-3.31%) |
May 27, 2010 | 8.344 | 9.112 | 8.123 | 8.787 | 528,256 | +1.12(+14.62%) |
May 26, 2010 | 7.666 | 7.957 | 7.556 | 7.666 | 848 | -0.11(-1.42%) |
May 25, 2010 | 7.500 | 7.825 | 7.369 | 7.777 | 146,500 | +0.08(+0.99%) |
May 24, 2010 | 7.957 | 8.213 | 7.687 | 7.701 | 167,438 | -0.29(-3.64%) |
May 21, 2010 | 7.701 | 8.164 | 7.569 | 7.991 | 326,542 | +0.18(+2.30%) |
May 20, 2010 | 7.978 | 8.137 | 7.765 | 7.812 | 385,665 | -0.86(-9.97%) |
May 19, 2010 | 8.621 | 8.773 | 8.324 | 8.676 | 165,601 | -0.01(-0.16%) |
May 18, 2010 | 9.611 | 9.666 | 8.593 | 8.690 | 217,333 | -0.76(-8.05%) |
May 17, 2010 | 8.919 | 9.493 | 8.642 | 9.451 | 303,356 | +0.62(+7.05%) |
May 14, 2010 | 8.829 | 8.891 | 8.593 | 8.829 | 196,028 | -0.12(-1.39%) |
May 13, 2010 | 9.092 | 9.161 | 8.711 | 8.953 | 169,960 | -0.14(-1.52%) |
May 12, 2010 | 8.836 | 9.133 | 8.524 | 9.092 | 141,435 | +0.26(+2.90%) |
May 11, 2010 | 8.510 | 8.891 | 8.490 | 8.836 | 301,744 | +0.53(+6.42%) |
May 10, 2010 | 7.950 | 8.351 | 7.922 | 8.303 | 270,206 | +0.67(+8.79%) |
May 07, 2010 | 8.178 | 8.178 | 7.556 | 7.632 | 506,755 | -0.38(-4.75%) |
May 06, 2010 | 8.296 | 8.566 | 7.708 | 8.012 | 269,033 | -0.37(-4.38%) |
May 05, 2010 | 8.275 | 8.559 | 8.275 | 8.379 | 188,987 | -0.14(-1.62%) |
May 04, 2010 | 8.856 | 8.856 | 8.386 | 8.517 | 209,410 | -0.49(-5.45%) |
May 03, 2010 | 8.649 | 9.029 | 8.510 | 9.009 | 279,099 | +0.42(+4.92%) |
Apr 30, 2010 | 9.361 | 9.521 | 8.580 | 8.587 | 298,544 | -0.82(-8.75%) |
Apr 29, 2010 | 8.960 | 9.410 | 8.849 | 9.410 | 168,879 | +0.47(+5.26%) |
Apr 28, 2010 | 8.870 | 8.988 | 8.801 | 8.939 | 113,478 | +0.15(+1.65%) |
Apr 27, 2010 | 8.891 | 9.147 | 8.787 | 8.794 | 188,506 | -0.11(-1.24%) |
Apr 26, 2010 | 9.085 | 9.202 | 8.884 | 8.905 | 163,316 | -0.21(-2.35%) |
Apr 23, 2010 | 8.939 | 9.147 | 8.905 | 9.119 | 209,786 | +0.17(+1.85%) |
Apr 22, 2010 | 8.836 | 9.009 | 8.621 | 8.953 | 344,756 | -0.01(-0.08%) |
Apr 21, 2010 | 9.015 | 9.057 | 8.808 | 8.960 | 166,997 | -0.06(-0.69%) |
Apr 20, 2010 | 8.981 | 9.168 | 8.856 | 9.022 | 188,624 | +0.03(+0.38%) |
Apr 19, 2010 | 8.974 | 9.202 | 8.766 | 8.988 | 352,279 | -0.11(-1.22%) |
Apr 16, 2010 | 9.209 | 9.313 | 9.036 | 9.099 | 329,381 | -0.19(-2.01%) |
Apr 15, 2010 | 9.451 | 9.472 | 9.258 | 9.285 | 192,657 | -0.14(-1.47%) |
Apr 14, 2010 | 9.285 | 9.444 | 9.271 | 9.424 | 207,028 | +0.15(+1.64%) |
Apr 13, 2010 | 9.389 | 9.465 | 9.244 | 9.271 | 200,860 | -0.08(-0.89%) |
Apr 12, 2010 | 9.327 | 9.458 | 9.292 | 9.355 | 222,456 | +0.04(+0.45%) |
Apr 09, 2010 | 9.278 | 9.403 | 9.143 | 9.313 | 121,690 | +0.06(+0.67%) |
Apr 08, 2010 | 9.175 | 9.265 | 9.099 | 9.251 | 187,803 | -0.01(-0.07%) |
Apr 07, 2010 | 8.995 | 9.278 | 8.912 | 9.258 | 365,463 | +0.18(+1.98%) |
Apr 06, 2010 | 8.953 | 9.168 | 8.836 | 9.078 | 468,766 | +0.19(+2.10%) |
Apr 05, 2010 | 7.680 | 9.015 | 7.652 | 8.891 | 705,960 | +1.20(+15.56%) |
Apr 01, 2010 | 8.185 | 7.694 | 7.694 | 7.694 | 557,881 | -0.11(-1.42%) |
Mar 31, 2010 | 7.895 | 8.075 | 7.784 | 7.805 | 242,523 | -0.15(-1.91%) |
Mar 30, 2010 | 7.853 | 7.964 | 7.784 | 7.957 | 197,737 | +0.09(+1.14%) |
Mar 29, 2010 | 8.061 | 8.061 | 7.846 | 7.867 | 118,042 | -0.19(-2.40%) |
Mar 26, 2010 | 8.178 | 8.223 | 7.867 | 8.061 | 306,781 | -0.06(-0.77%) |
Mar 25, 2010 | 8.185 | 8.407 | 8.088 | 8.123 | 179,165 | -0.03(-0.42%) |
Mar 24, 2010 | 8.088 | 8.275 | 7.978 | 8.158 | 201,853 | +0.00(+0.00%) |
Mar 23, 2010 | 7.902 | 8.192 | 7.846 | 8.158 | 211,192 | +0.24(+2.97%) |
Mar 22, 2010 | 7.673 | 7.943 | 7.556 | 7.922 | 268,660 | +0.19(+2.51%) |
Mar 19, 2010 | 7.922 | 7.943 | 7.625 | 7.729 | 278,385 | -0.15(-1.93%) |
Mar 18, 2010 | 7.722 | 8.088 | 7.646 | 7.881 | 384,339 | +0.19(+2.52%) |
Mar 17, 2010 | 7.839 | 8.116 | 7.625 | 7.687 | 428,461 | -0.21(-2.71%) |
Mar 16, 2010 | 8.932 | 8.995 | 7.749 | 7.902 | 1,127,042 | -1.85(-19.01%) |
Mar 15, 2010 | 9.694 | 9.784 | 9.680 | 9.756 | 136,176 | +0.05(+0.50%) |
Mar 12, 2010 | 9.562 | 9.749 | 9.341 | 9.707 | 172,334 | +0.15(+1.52%) |
Mar 11, 2010 | 9.638 | 9.652 | 9.451 | 9.562 | 230,207 | -0.20(-2.06%) |
Mar 10, 2010 | 9.687 | 10.12 | 9.562 | 9.763 | 212,456 | +0.03(+0.28%) |
Mar 09, 2010 | 9.368 | 9.763 | 9.368 | 9.735 | 212,343 | +0.30(+3.15%) |
Mar 08, 2010 | 9.438 | 9.514 | 9.258 | 9.438 | 257,174 | +0.03(+0.29%) |
Mar 05, 2010 | 9.292 | 9.548 | 9.230 | 9.410 | 177,269 | +0.11(+1.19%) |
Mar 04, 2010 | 9.099 | 9.438 | 9.057 | 9.299 | 138,844 | +0.26(+2.83%) |
Mar 03, 2010 | 9.043 | 9.154 | 8.932 | 9.043 | 111,194 | -0.01(-0.08%) |
Mar 02, 2010 | 9.168 | 9.168 | 9.015 | 9.050 | 97,200 | -0.07(-0.76%) |