Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.650 | 7.635 | 7.228 | 7.310 | 419,543 | -0.34(-4.44%) |
May 27, 2010 | 7.520 | 7.680 | 7.470 | 7.650 | 237,013 | +0.28(+3.80%) |
May 26, 2010 | 7.540 | 7.790 | 7.360 | 7.370 | 319,568 | -0.13(-1.73%) |
May 25, 2010 | 7.270 | 7.510 | 7.200 | 7.500 | 384,513 | +0.03(+0.40%) |
May 24, 2010 | 7.730 | 7.870 | 7.450 | 7.470 | 277,968 | -0.32(-4.11%) |
May 21, 2010 | 7.360 | 7.990 | 7.200 | 7.790 | 603,213 | +0.28(+3.73%) |
May 20, 2010 | 7.490 | 7.780 | 7.380 | 7.510 | 615,509 | -0.48(-6.01%) |
May 19, 2010 | 8.050 | 8.130 | 7.750 | 7.990 | 602,960 | -0.16(-1.96%) |
May 18, 2010 | 8.500 | 8.600 | 8.110 | 8.150 | 284,863 | -0.28(-3.32%) |
May 17, 2010 | 8.190 | 8.460 | 7.960 | 8.430 | 521,155 | +0.18(+2.18%) |
May 14, 2010 | 8.550 | 8.720 | 8.110 | 8.250 | 519,974 | -0.34(-3.96%) |
May 13, 2010 | 8.950 | 9.070 | 8.550 | 8.590 | 593,538 | -0.37(-4.13%) |
May 12, 2010 | 8.570 | 9.040 | 8.440 | 8.960 | 1,279,485 | +0.41(+4.80%) |
May 11, 2010 | 8.610 | 8.750 | 8.260 | 8.550 | 970,058 | +0.16(+1.91%) |
May 10, 2010 | 8.400 | 8.470 | 8.010 | 8.390 | 938,000 | +0.44(+5.53%) |
May 07, 2010 | 8.050 | 8.400 | 7.890 | 7.950 | 967,502 | -0.16(-1.97%) |
May 06, 2010 | 8.220 | 8.770 | 7.620 | 8.110 | 1,489,687 | -0.12(-1.46%) |
May 05, 2010 | 8.110 | 8.360 | 7.050 | 8.230 | 1,518,270 | -0.29(-3.40%) |
May 04, 2010 | 8.940 | 9.070 | 8.350 | 8.520 | 1,486,250 | -0.30(-3.40%) |
May 03, 2010 | 8.420 | 9.020 | 8.350 | 8.820 | 1,013,705 | +0.43(+5.06%) |
Apr 30, 2010 | 8.740 | 8.960 | 7.970 | 8.395 | 1,146,935 | -0.37(-4.17%) |
Apr 29, 2010 | 9.000 | 9.090 | 8.660 | 8.760 | 3,137,099 | -0.85(-8.84%) |
Apr 28, 2010 | 9.760 | 9.851 | 9.380 | 9.610 | 948,256 | -0.08(-0.83%) |
Apr 27, 2010 | 10.04 | 10.20 | 9.600 | 9.690 | 1,238,926 | -0.35(-3.49%) |
Apr 26, 2010 | 10.46 | 10.46 | 10.03 | 10.04 | 741,582 | -0.39(-3.74%) |
Apr 23, 2010 | 10.88 | 10.89 | 10.41 | 10.43 | 473,437 | -0.40(-3.69%) |
Apr 22, 2010 | 10.78 | 10.90 | 10.52 | 10.83 | 506,173 | -0.06(-0.55%) |
Apr 21, 2010 | 10.86 | 11.01 | 10.77 | 10.89 | 369,301 | +0.01(+0.09%) |
Apr 20, 2010 | 10.83 | 11.06 | 10.60 | 10.88 | 450,210 | +0.05(+0.46%) |
Apr 19, 2010 | 10.66 | 10.86 | 10.61 | 10.83 | 460,127 | +0.15(+1.40%) |
Apr 16, 2010 | 11.04 | 11.20 | 10.50 | 10.68 | 692,522 | -0.40(-3.61%) |
Apr 15, 2010 | 11.25 | 11.40 | 10.95 | 11.08 | 367,178 | -0.14(-1.25%) |
Apr 14, 2010 | 11.10 | 11.22 | 10.95 | 11.22 | 296,478 | +0.15(+1.36%) |
Apr 13, 2010 | 10.92 | 11.19 | 10.91 | 11.07 | 270,689 | +0.11(+1.00%) |
Apr 12, 2010 | 11.34 | 11.46 | 10.89 | 10.96 | 296,118 | -0.35(-3.09%) |
Apr 09, 2010 | 11.38 | 11.55 | 11.28 | 11.31 | 202,705 | -0.12(-1.05%) |
Apr 08, 2010 | 11.19 | 11.45 | 11.18 | 11.43 | 511,699 | +0.20(+1.78%) |
Apr 07, 2010 | 11.30 | 11.49 | 11.15 | 11.23 | 200,299 | -0.12(-1.06%) |
Apr 06, 2010 | 11.64 | 11.76 | 11.33 | 11.35 | 375,249 | -0.40(-3.40%) |
Apr 05, 2010 | 11.70 | 11.80 | 11.48 | 11.75 | 448,513 | +0.20(+1.73%) |
Apr 01, 2010 | 11.59 | 11.55 | 11.55 | 11.55 | 423,600 | +0.01(+0.09%) |
Mar 31, 2010 | 11.66 | 11.96 | 11.47 | 11.54 | 604,008 | -0.21(-1.79%) |
Mar 30, 2010 | 11.79 | 11.87 | 11.65 | 11.75 | 315,770 | -0.03(-0.25%) |
Mar 29, 2010 | 12.00 | 12.03 | 11.64 | 11.78 | 429,125 | -0.18(-1.51%) |
Mar 26, 2010 | 11.84 | 12.10 | 11.70 | 11.96 | 567,589 | +0.20(+1.70%) |
Mar 25, 2010 | 12.18 | 12.29 | 11.75 | 11.76 | 420,521 | -0.34(-2.81%) |
Mar 24, 2010 | 12.25 | 12.34 | 12.00 | 12.10 | 286,580 | -0.20(-1.63%) |
Mar 23, 2010 | 12.00 | 12.34 | 11.91 | 12.30 | 842,824 | +0.35(+2.93%) |
Mar 22, 2010 | 11.63 | 12.07 | 11.55 | 11.95 | 583,053 | +0.19(+1.62%) |
Mar 19, 2010 | 11.87 | 11.98 | 11.61 | 11.76 | 714,758 | -0.06(-0.51%) |
Mar 18, 2010 | 11.89 | 12.09 | 11.71 | 11.82 | 364,931 | -0.11(-0.92%) |
Mar 17, 2010 | 12.24 | 12.35 | 11.91 | 11.93 | 638,647 | -0.21(-1.73%) |
Mar 16, 2010 | 12.40 | 12.62 | 12.11 | 12.14 | 1,063,553 | -0.24(-1.94%) |
Mar 15, 2010 | 12.34 | 12.50 | 11.75 | 12.38 | 1,495,574 | +0.39(+3.25%) |
Mar 12, 2010 | 12.19 | 12.29 | 11.69 | 11.99 | 949,957 | -0.20(-1.64%) |
Mar 11, 2010 | 11.54 | 12.27 | 11.29 | 12.19 | 1,752,252 | +0.67(+5.82%) |
Mar 10, 2010 | 10.70 | 11.57 | 10.65 | 11.52 | 3,718,531 | +1.17(+11.30%) |
Mar 09, 2010 | 10.46 | 10.60 | 10.34 | 10.35 | 386,267 | -0.15(-1.43%) |
Mar 08, 2010 | 10.66 | 10.93 | 10.49 | 10.50 | 525,268 | -0.15(-1.41%) |
Mar 05, 2010 | 10.61 | 10.78 | 10.61 | 10.65 | 593,347 | +0.08(+0.76%) |
Mar 04, 2010 | 10.85 | 11.04 | 10.51 | 10.57 | 606,098 | -0.28(-2.58%) |
Mar 03, 2010 | 10.89 | 11.21 | 10.75 | 10.85 | 761,306 | -0.05(-0.46%) |
Mar 02, 2010 | 11.15 | 11.33 | 10.88 | 10.90 | 717,388 | -0.19(-1.71%) |