Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.902 | 8.193 | 7.894 | 7.902 | 254,382 | -0.25(-3.02%) |
May 27, 2010 | 8.141 | 8.267 | 8.036 | 8.148 | 157,019 | +0.18(+2.25%) |
May 26, 2010 | 7.969 | 8.409 | 7.909 | 7.969 | 834 | -0.16(-2.02%) |
May 25, 2010 | 7.641 | 8.208 | 7.641 | 8.133 | 570,745 | +0.33(+4.20%) |
May 24, 2010 | 8.051 | 8.155 | 7.775 | 7.805 | 161,053 | -0.24(-2.97%) |
May 21, 2010 | 7.753 | 8.133 | 7.745 | 8.044 | 321,693 | +0.16(+2.08%) |
May 20, 2010 | 7.902 | 8.036 | 7.857 | 7.880 | 313,393 | -0.57(-6.79%) |
May 19, 2010 | 8.364 | 8.506 | 8.215 | 8.454 | 252,158 | +0.04(+0.44%) |
May 18, 2010 | 8.826 | 9.251 | 8.342 | 8.416 | 376,324 | -0.34(-3.83%) |
May 17, 2010 | 8.401 | 8.797 | 8.275 | 8.752 | 367,109 | +0.41(+4.92%) |
May 14, 2010 | 8.342 | 8.372 | 8.230 | 8.342 | 220,077 | -0.05(-0.62%) |
May 13, 2010 | 8.454 | 8.454 | 8.163 | 8.394 | 175,382 | +0.56(+7.19%) |
May 12, 2010 | 7.872 | 8.551 | 7.790 | 7.831 | 769,189 | +0.02(+0.24%) |
May 11, 2010 | 7.850 | 7.917 | 7.768 | 7.812 | 272,153 | -0.18(-2.24%) |
May 10, 2010 | 7.999 | 8.006 | 7.909 | 7.991 | 204,423 | +0.19(+2.39%) |
May 07, 2010 | 8.044 | 8.230 | 7.768 | 7.805 | 391,750 | -0.25(-3.06%) |
May 06, 2010 | 8.424 | 8.633 | 8.014 | 8.051 | 303,366 | -0.45(-5.35%) |
May 05, 2010 | 8.446 | 8.513 | 8.424 | 8.506 | 247,702 | +0.08(+0.97%) |
May 04, 2010 | 8.670 | 8.722 | 8.334 | 8.424 | 421,582 | -0.39(-4.40%) |
May 03, 2010 | 8.543 | 8.961 | 8.431 | 8.811 | 630,315 | +0.33(+3.87%) |
Apr 30, 2010 | 9.065 | 9.091 | 8.461 | 8.483 | 717,639 | -0.58(-6.41%) |
Apr 29, 2010 | 10.73 | 10.73 | 8.881 | 9.065 | 1,257,662 | -1.66(-15.50%) |
Apr 28, 2010 | 10.56 | 10.88 | 10.46 | 10.73 | 243,335 | +0.25(+2.42%) |
Apr 27, 2010 | 10.51 | 10.66 | 10.36 | 10.47 | 332,758 | -0.07(-0.71%) |
Apr 26, 2010 | 10.65 | 10.91 | 10.50 | 10.55 | 282,330 | -0.14(-1.32%) |
Apr 23, 2010 | 10.41 | 10.70 | 10.32 | 10.69 | 374,788 | +0.26(+2.50%) |
Apr 22, 2010 | 10.43 | 10.44 | 10.09 | 10.43 | 206,218 | -0.12(-1.13%) |
Apr 21, 2010 | 10.81 | 10.85 | 10.43 | 10.55 | 316,954 | -0.35(-3.21%) |
Apr 20, 2010 | 10.82 | 10.96 | 10.65 | 10.90 | 285,823 | +0.10(+0.97%) |
Apr 19, 2010 | 10.75 | 11.08 | 10.45 | 10.79 | 287,101 | +0.02(+0.21%) |
Apr 16, 2010 | 10.92 | 11.06 | 10.76 | 10.77 | 233,275 | -0.22(-2.03%) |
Apr 15, 2010 | 11.01 | 11.15 | 10.73 | 11.00 | 185,691 | -0.08(-0.74%) |
Apr 14, 2010 | 10.82 | 11.13 | 10.65 | 11.08 | 289,355 | +0.37(+3.41%) |
Apr 13, 2010 | 10.88 | 10.88 | 10.58 | 10.71 | 121,808 | -0.20(-1.84%) |
Apr 12, 2010 | 11.06 | 11.06 | 10.84 | 10.91 | 134,653 | -0.09(-0.81%) |
Apr 09, 2010 | 10.90 | 11.08 | 10.85 | 11.00 | 194,935 | +0.13(+1.23%) |
Apr 08, 2010 | 10.88 | 10.95 | 10.67 | 10.87 | 130,789 | -0.01(-0.14%) |
Apr 07, 2010 | 10.74 | 11.00 | 10.64 | 10.88 | 323,854 | +0.07(+0.69%) |
Apr 06, 2010 | 10.62 | 10.90 | 10.58 | 10.81 | 168,091 | +0.41(+3.94%) |
Apr 05, 2010 | 10.41 | 10.70 | 10.16 | 10.40 | 260,318 | -0.01(-0.14%) |
Apr 01, 2010 | 10.35 | 10.41 | 10.41 | 10.41 | 184,984 | +0.13(+1.23%) |
Mar 31, 2010 | 10.45 | 10.65 | 10.26 | 10.29 | 222,326 | -0.24(-2.27%) |
Mar 30, 2010 | 10.55 | 10.70 | 10.43 | 10.53 | 162,017 | -0.03(-0.28%) |
Mar 29, 2010 | 10.53 | 10.59 | 10.35 | 10.56 | 225,599 | +0.04(+0.35%) |
Mar 26, 2010 | 10.36 | 10.62 | 10.25 | 10.52 | 152,033 | +0.22(+2.17%) |
Mar 25, 2010 | 10.40 | 10.62 | 10.25 | 10.29 | 269,508 | -0.01(-0.14%) |
Mar 24, 2010 | 10.35 | 10.64 | 10.24 | 10.31 | 255,733 | -0.06(-0.58%) |
Mar 23, 2010 | 10.26 | 10.47 | 10.24 | 10.37 | 142,856 | +0.09(+0.87%) |
Mar 22, 2010 | 9.989 | 10.30 | 9.892 | 10.28 | 168,164 | +0.19(+1.92%) |
Mar 19, 2010 | 10.17 | 10.19 | 9.766 | 10.09 | 598,546 | -0.01(-0.07%) |
Mar 18, 2010 | 10.21 | 10.32 | 10.08 | 10.09 | 296,224 | -0.08(-0.81%) |
Mar 17, 2010 | 10.22 | 10.25 | 10.03 | 10.18 | 304,378 | +0.03(+0.29%) |
Mar 16, 2010 | 10.22 | 10.25 | 9.945 | 10.15 | 204,576 | -0.05(-0.51%) |
Mar 15, 2010 | 10.22 | 10.29 | 10.00 | 10.20 | 526,964 | +0.16(+1.63%) |
Mar 12, 2010 | 10.21 | 10.21 | 9.937 | 10.03 | 136,820 | -0.07(-0.66%) |
Mar 11, 2010 | 10.08 | 10.21 | 10.01 | 10.10 | 205,289 | -0.05(-0.51%) |
Mar 10, 2010 | 10.17 | 10.32 | 10.06 | 10.15 | 294,568 | -0.07(-0.73%) |
Mar 09, 2010 | 10.19 | 10.35 | 10.10 | 10.23 | 179,519 | -0.04(-0.36%) |
Mar 08, 2010 | 10.23 | 10.35 | 10.15 | 10.27 | 314,056 | -0.01(-0.14%) |
Mar 05, 2010 | 10.44 | 10.55 | 10.22 | 10.28 | 386,353 | -0.18(-1.71%) |
Mar 04, 2010 | 10.38 | 10.49 | 10.14 | 10.46 | 170,157 | +0.04(+0.43%) |
Mar 03, 2010 | 10.53 | 10.58 | 10.38 | 10.41 | 212,742 | -0.13(-1.20%) |
Mar 02, 2010 | 10.39 | 10.60 | 10.32 | 10.54 | 219,149 | +0.19(+1.87%) |