Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.04 | 10.32 | 9.888 | 9.941 | 1,312,464 | -0.10(-0.97%) |
May 27, 2010 | 9.474 | 10.11 | 9.280 | 10.04 | 280,705 | +0.77(+8.28%) |
May 26, 2010 | 9.324 | 9.527 | 9.227 | 9.271 | 115,855 | -0.03(-0.28%) |
May 25, 2010 | 9.262 | 9.439 | 9.103 | 9.297 | 204,552 | +0.01(+0.09%) |
May 24, 2010 | 9.394 | 9.527 | 9.174 | 9.289 | 114,382 | -0.09(-0.94%) |
May 21, 2010 | 9.015 | 9.483 | 8.830 | 9.377 | 185,991 | +0.26(+2.80%) |
May 20, 2010 | 9.262 | 9.483 | 9.024 | 9.121 | 472,709 | -0.37(-3.90%) |
May 19, 2010 | 9.527 | 9.668 | 9.421 | 9.492 | 88,232 | -0.11(-1.10%) |
May 18, 2010 | 9.686 | 9.765 | 9.576 | 9.597 | 245,394 | +0.03(+0.28%) |
May 17, 2010 | 9.677 | 9.686 | 9.430 | 9.571 | 113,419 | -0.04(-0.37%) |
May 14, 2010 | 9.809 | 9.915 | 9.483 | 9.606 | 112,371 | -0.29(-2.94%) |
May 13, 2010 | 9.897 | 9.968 | 9.703 | 9.897 | 114,513 | -0.06(-0.62%) |
May 12, 2010 | 9.809 | 10.09 | 9.809 | 9.959 | 77,695 | +0.14(+1.44%) |
May 11, 2010 | 9.800 | 10.00 | 9.571 | 9.818 | 63,337 | +0.12(+1.27%) |
May 10, 2010 | 9.615 | 9.703 | 9.474 | 9.694 | 59,559 | +0.43(+4.67%) |
May 07, 2010 | 9.289 | 9.474 | 9.042 | 9.262 | 261,597 | -0.07(-0.76%) |
May 06, 2010 | 9.377 | 9.694 | 8.821 | 9.333 | 184,016 | -0.09(-0.94%) |
May 05, 2010 | 9.394 | 9.447 | 9.271 | 9.421 | 176,699 | -0.07(-0.74%) |
May 04, 2010 | 9.544 | 9.637 | 9.359 | 9.492 | 452,774 | -0.16(-1.65%) |
May 03, 2010 | 9.871 | 9.924 | 9.412 | 9.650 | 124,569 | -0.17(-1.71%) |
Apr 30, 2010 | 9.747 | 10.01 | 9.650 | 9.818 | 299,742 | +0.04(+0.45%) |
Apr 29, 2010 | 9.827 | 9.924 | 9.439 | 9.774 | 292,053 | -0.04(-0.36%) |
Apr 28, 2010 | 9.712 | 9.888 | 9.571 | 9.809 | 121,976 | +0.08(+0.82%) |
Apr 27, 2010 | 9.739 | 9.893 | 9.571 | 9.730 | 182,259 | -0.04(-0.45%) |
Apr 26, 2010 | 9.712 | 9.924 | 9.703 | 9.774 | 354,963 | +0.06(+0.64%) |
Apr 23, 2010 | 9.703 | 9.871 | 9.597 | 9.712 | 245,088 | +0.01(+0.09%) |
Apr 22, 2010 | 9.439 | 9.818 | 9.439 | 9.703 | 191,643 | +0.24(+2.52%) |
Apr 21, 2010 | 9.492 | 9.659 | 9.394 | 9.465 | 172,884 | +0.01(+0.09%) |
Apr 20, 2010 | 9.386 | 9.483 | 9.289 | 9.456 | 206,231 | +0.13(+1.42%) |
Apr 19, 2010 | 9.156 | 9.456 | 9.086 | 9.324 | 157,883 | +0.07(+0.76%) |
Apr 16, 2010 | 9.139 | 9.262 | 9.121 | 9.253 | 151,898 | +0.06(+0.67%) |
Apr 15, 2010 | 9.236 | 9.465 | 9.042 | 9.192 | 3,102,369 | +0.27(+3.07%) |
Apr 14, 2010 | 8.504 | 8.990 | 8.201 | 8.918 | 72,922 | +0.41(+4.88%) |
Apr 13, 2010 | 8.407 | 8.504 | 8.212 | 8.504 | 31,004 | +0.12(+1.47%) |
Apr 12, 2010 | 8.601 | 8.601 | 8.301 | 8.380 | 57,585 | -0.22(-2.56%) |
Apr 09, 2010 | 8.583 | 8.715 | 8.301 | 8.601 | 41,090 | +0.02(+0.21%) |
Apr 08, 2010 | 8.442 | 8.742 | 8.442 | 8.583 | 15,535 | +0.06(+0.72%) |
Apr 07, 2010 | 8.380 | 8.521 | 8.301 | 8.521 | 36,453 | +0.10(+1.15%) |
Apr 06, 2010 | 8.380 | 8.698 | 8.293 | 8.424 | 20,198 | -0.04(-0.52%) |
Apr 05, 2010 | 8.010 | 8.468 | 7.965 | 8.468 | 50,796 | +0.53(+6.67%) |
Apr 01, 2010 | 8.018 | 7.939 | 7.939 | 7.939 | 27,660 | -0.03(-0.33%) |
Mar 31, 2010 | 7.701 | 8.142 | 7.696 | 7.965 | 62,476 | +0.22(+2.85%) |
Mar 30, 2010 | 7.621 | 7.930 | 7.621 | 7.745 | 33,099 | +0.12(+1.62%) |
Mar 29, 2010 | 8.080 | 8.332 | 7.180 | 7.621 | 100,785 | -0.38(-4.74%) |
Mar 26, 2010 | 8.465 | 8.491 | 7.940 | 8.001 | 38,812 | -0.43(-5.09%) |
Mar 25, 2010 | 8.404 | 8.569 | 8.316 | 8.430 | 18,433 | +0.11(+1.26%) |
Mar 24, 2010 | 8.517 | 8.544 | 8.237 | 8.325 | 61,703 | -0.23(-2.66%) |
Mar 23, 2010 | 8.430 | 8.649 | 8.334 | 8.552 | 31,653 | +0.11(+1.24%) |
Mar 22, 2010 | 8.307 | 8.456 | 8.302 | 8.447 | 24,547 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.430 | 8.229 | 8.369 | 90,324 | +0.04(+0.53%) |
Mar 18, 2010 | 8.229 | 8.421 | 8.229 | 8.325 | 14,236 | -0.04(-0.42%) |
Mar 17, 2010 | 8.421 | 8.526 | 8.229 | 8.360 | 35,136 | -0.05(-0.62%) |
Mar 16, 2010 | 8.377 | 8.412 | 8.272 | 8.412 | 13,842 | +0.08(+0.95%) |
Mar 15, 2010 | 8.360 | 8.649 | 8.316 | 8.334 | 25,303 | -0.25(-2.86%) |
Mar 12, 2010 | 8.780 | 8.780 | 8.535 | 8.579 | 19,404 | -0.17(-1.90%) |
Mar 11, 2010 | 8.675 | 8.798 | 8.666 | 8.745 | 29,602 | +0.04(+0.50%) |
Mar 10, 2010 | 8.684 | 8.754 | 8.684 | 8.701 | 31,011 | -0.01(-0.10%) |
Mar 09, 2010 | 8.684 | 8.728 | 8.657 | 8.710 | 17,455 | +0.00(+0.00%) |
Mar 08, 2010 | 8.675 | 8.754 | 8.675 | 8.710 | 20,104 | +0.00(+0.00%) |
Mar 05, 2010 | 8.824 | 9.034 | 8.675 | 8.710 | 41,475 | -0.04(-0.50%) |
Mar 04, 2010 | 8.973 | 8.999 | 8.736 | 8.754 | 17,455 | -0.16(-1.77%) |
Mar 03, 2010 | 8.850 | 8.929 | 8.719 | 8.911 | 17,194 | +0.10(+1.09%) |
Mar 02, 2010 | 8.517 | 8.833 | 8.491 | 8.815 | 54,064 | +0.34(+4.03%) |