Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.564 | 8.629 | 8.236 | 8.285 | 32,112 | -0.28(-3.25%) |
May 27, 2010 | 8.340 | 8.700 | 8.214 | 8.564 | 35,616 | +0.47(+5.80%) |
May 26, 2010 | 8.258 | 8.378 | 7.897 | 8.094 | 74,756 | -0.10(-1.20%) |
May 25, 2010 | 7.712 | 8.345 | 7.712 | 8.192 | 43,157 | +0.25(+3.16%) |
May 24, 2010 | 8.536 | 8.558 | 7.935 | 7.941 | 49,065 | -0.63(-7.39%) |
May 21, 2010 | 8.290 | 8.793 | 8.094 | 8.574 | 83,437 | +0.13(+1.49%) |
May 20, 2010 | 8.766 | 8.940 | 8.449 | 8.449 | 67,894 | -0.58(-6.47%) |
May 19, 2010 | 8.908 | 9.301 | 8.809 | 9.033 | 23,843 | -0.16(-1.72%) |
May 18, 2010 | 9.590 | 9.590 | 9.093 | 9.192 | 10,149 | -0.19(-2.04%) |
May 17, 2010 | 9.487 | 9.514 | 9.203 | 9.383 | 11,932 | +0.00(+0.00%) |
May 14, 2010 | 9.388 | 9.426 | 9.186 | 9.383 | 17,661 | -0.26(-2.72%) |
May 13, 2010 | 9.771 | 9.858 | 9.503 | 9.645 | 26,729 | -0.20(-2.05%) |
May 12, 2010 | 9.476 | 10.10 | 9.274 | 9.847 | 49,155 | +0.38(+4.04%) |
May 11, 2010 | 9.142 | 9.831 | 8.629 | 9.465 | 63,186 | +0.51(+5.67%) |
May 10, 2010 | 8.755 | 8.979 | 8.629 | 8.957 | 47,513 | +0.64(+7.68%) |
May 07, 2010 | 8.624 | 8.984 | 8.312 | 8.318 | 57,288 | -0.37(-4.27%) |
May 06, 2010 | 9.011 | 9.011 | 7.881 | 8.689 | 44,035 | -0.39(-4.27%) |
May 05, 2010 | 9.142 | 9.279 | 9.071 | 9.077 | 24,824 | -0.26(-2.75%) |
May 04, 2010 | 9.623 | 9.623 | 9.104 | 9.334 | 41,573 | -0.48(-4.90%) |
May 03, 2010 | 9.514 | 9.831 | 9.148 | 9.814 | 41,664 | +0.34(+3.63%) |
Apr 30, 2010 | 10.03 | 10.13 | 9.443 | 9.470 | 29,303 | -0.55(-5.45%) |
Apr 29, 2010 | 9.639 | 10.05 | 9.518 | 10.02 | 55,534 | +0.46(+4.86%) |
Apr 28, 2010 | 9.689 | 9.776 | 9.536 | 9.552 | 19,505 | -0.01(-0.11%) |
Apr 27, 2010 | 9.940 | 9.940 | 9.252 | 9.563 | 56,690 | -0.47(-4.68%) |
Apr 26, 2010 | 10.17 | 10.17 | 9.962 | 10.03 | 43,856 | -0.19(-1.87%) |
Apr 23, 2010 | 10.10 | 10.39 | 9.765 | 10.22 | 131,659 | +0.10(+0.97%) |
Apr 22, 2010 | 9.481 | 10.13 | 9.323 | 10.13 | 62,100 | +0.52(+5.46%) |
Apr 21, 2010 | 9.252 | 9.650 | 8.749 | 9.601 | 75,091 | +0.34(+3.66%) |
Apr 20, 2010 | 9.093 | 9.274 | 9.093 | 9.263 | 42,578 | +0.21(+2.29%) |
Apr 19, 2010 | 9.099 | 9.197 | 8.919 | 9.055 | 23,096 | -0.08(-0.90%) |
Apr 16, 2010 | 9.197 | 9.235 | 9.001 | 9.137 | 28,525 | -0.07(-0.77%) |
Apr 15, 2010 | 9.279 | 9.487 | 9.011 | 9.208 | 27,578 | -0.06(-0.65%) |
Apr 14, 2010 | 8.880 | 9.284 | 8.858 | 9.268 | 28,060 | +0.49(+5.60%) |
Apr 13, 2010 | 8.940 | 9.017 | 8.749 | 8.777 | 19,145 | -0.23(-2.55%) |
Apr 12, 2010 | 9.203 | 9.235 | 8.935 | 9.006 | 25,284 | -0.03(-0.30%) |
Apr 09, 2010 | 9.224 | 9.252 | 8.880 | 9.033 | 17,813 | -0.20(-2.19%) |
Apr 08, 2010 | 9.197 | 9.257 | 9.192 | 9.235 | 12,729 | -0.04(-0.47%) |
Apr 07, 2010 | 9.121 | 9.284 | 9.121 | 9.279 | 19,665 | +0.11(+1.25%) |
Apr 06, 2010 | 9.050 | 9.284 | 9.050 | 9.164 | 34,919 | +0.06(+0.66%) |
Apr 05, 2010 | 8.689 | 9.153 | 8.662 | 9.104 | 35,977 | +0.52(+6.11%) |
Apr 01, 2010 | 9.050 | 8.580 | 8.580 | 8.580 | 18,127 | -0.42(-4.67%) |
Mar 31, 2010 | 8.853 | 9.066 | 8.820 | 9.000 | 20,716 | -0.07(-0.78%) |
Mar 30, 2010 | 8.453 | 9.120 | 8.453 | 9.071 | 28,914 | +0.62(+7.39%) |
Mar 29, 2010 | 8.860 | 8.898 | 8.431 | 8.447 | 21,690 | -0.44(-4.95%) |
Mar 26, 2010 | 9.017 | 9.196 | 8.833 | 8.887 | 10,018 | -0.10(-1.09%) |
Mar 25, 2010 | 9.153 | 9.223 | 8.881 | 8.985 | 24,386 | -0.10(-1.14%) |
Mar 24, 2010 | 9.473 | 9.473 | 9.023 | 9.088 | 29,503 | -0.42(-4.40%) |
Mar 23, 2010 | 9.370 | 9.620 | 9.365 | 9.506 | 187,816 | +0.11(+1.21%) |
Mar 22, 2010 | 9.310 | 9.457 | 9.254 | 9.392 | 23,349 | -0.02(-0.23%) |
Mar 19, 2010 | 9.245 | 9.446 | 9.104 | 9.413 | 84,229 | +0.20(+2.12%) |
Mar 18, 2010 | 8.957 | 9.305 | 8.941 | 9.218 | 19,332 | +0.05(+0.53%) |
Mar 17, 2010 | 9.142 | 9.299 | 9.050 | 9.169 | 29,319 | +0.03(+0.36%) |
Mar 16, 2010 | 8.849 | 9.175 | 8.697 | 9.137 | 87,892 | +0.31(+3.57%) |
Mar 15, 2010 | 8.686 | 8.822 | 8.572 | 8.822 | 48,786 | +0.05(+0.56%) |
Mar 12, 2010 | 8.930 | 8.930 | 8.691 | 8.773 | 145,885 | -0.11(-1.22%) |
Mar 11, 2010 | 8.686 | 8.881 | 8.577 | 8.881 | 26,757 | +0.09(+0.99%) |
Mar 10, 2010 | 8.594 | 8.930 | 8.371 | 8.795 | 63,520 | +0.23(+2.66%) |
Mar 09, 2010 | 8.279 | 8.664 | 8.279 | 8.567 | 51,844 | +0.26(+3.07%) |
Mar 08, 2010 | 8.534 | 8.626 | 7.964 | 8.311 | 28,304 | -0.15(-1.73%) |
Mar 05, 2010 | 8.246 | 8.496 | 8.062 | 8.458 | 109,792 | +0.20(+2.43%) |
Mar 04, 2010 | 8.056 | 8.268 | 8.056 | 8.257 | 13,583 | +0.02(+0.26%) |
Mar 03, 2010 | 8.230 | 8.311 | 8.105 | 8.235 | 33,025 | +0.05(+0.60%) |
Mar 02, 2010 | 8.045 | 8.208 | 7.937 | 8.187 | 29,037 | +0.14(+1.75%) |