Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.481 | 8.772 | 8.309 | 8.481 | 754,680 | -0.21(-2.47%) |
May 27, 2010 | 8.541 | 8.772 | 8.489 | 8.695 | 795,390 | +0.42(+5.08%) |
May 26, 2010 | 8.275 | 8.575 | 8.180 | 8.275 | 1,300 | +0.08(+0.94%) |
May 25, 2010 | 7.580 | 8.258 | 7.349 | 8.198 | 1,533,783 | +0.33(+4.14%) |
May 24, 2010 | 8.129 | 8.275 | 7.872 | 7.872 | 656,550 | -0.25(-3.06%) |
May 21, 2010 | 7.777 | 8.395 | 7.726 | 8.120 | 911,071 | +0.15(+1.94%) |
May 20, 2010 | 7.880 | 8.301 | 7.829 | 7.966 | 1,774,030 | -0.29(-3.53%) |
May 19, 2010 | 8.446 | 8.489 | 8.043 | 8.258 | 1,642,112 | -0.26(-3.02%) |
May 18, 2010 | 9.004 | 9.115 | 8.481 | 8.515 | 781,454 | -0.36(-4.06%) |
May 17, 2010 | 8.969 | 9.201 | 8.463 | 8.875 | 782,494 | -0.07(-0.77%) |
May 14, 2010 | 8.944 | 9.098 | 8.678 | 8.944 | 963,638 | -0.19(-2.07%) |
May 13, 2010 | 9.707 | 9.775 | 9.008 | 9.132 | 1,144,150 | -0.61(-6.25%) |
May 12, 2010 | 9.252 | 9.758 | 9.252 | 9.741 | 670,843 | +0.55(+5.97%) |
May 11, 2010 | 9.330 | 9.390 | 9.098 | 9.192 | 671,404 | -0.06(-0.65%) |
May 10, 2010 | 9.107 | 9.270 | 9.047 | 9.252 | 789,632 | +0.66(+7.68%) |
May 07, 2010 | 8.781 | 8.918 | 8.309 | 8.592 | 1,420,473 | -0.01(-0.10%) |
May 06, 2010 | 8.601 | 9.347 | 8.060 | 8.601 | 116 | -0.32(-3.56%) |
May 05, 2010 | 9.192 | 9.441 | 8.858 | 8.918 | 1,385,704 | -0.48(-5.11%) |
May 04, 2010 | 9.484 | 9.724 | 9.235 | 9.398 | 1,261,375 | -0.29(-3.01%) |
May 03, 2010 | 9.201 | 9.698 | 9.167 | 9.690 | 1,258,905 | +0.53(+5.81%) |
Apr 30, 2010 | 9.501 | 9.647 | 9.089 | 9.158 | 1,704,598 | -0.27(-2.91%) |
Apr 29, 2010 | 9.492 | 9.621 | 9.321 | 9.432 | 1,401,230 | +0.06(+0.64%) |
Apr 28, 2010 | 9.518 | 9.793 | 9.209 | 9.372 | 2,949,326 | -0.06(-0.64%) |
Apr 27, 2010 | 10.30 | 10.86 | 9.072 | 9.432 | 5,454,821 | -1.79(-15.97%) |
Apr 26, 2010 | 11.24 | 11.36 | 11.06 | 11.22 | 958,429 | +0.04(+0.38%) |
Apr 23, 2010 | 11.31 | 11.35 | 11.07 | 11.18 | 393,851 | -0.12(-1.06%) |
Apr 22, 2010 | 10.59 | 11.34 | 10.51 | 11.30 | 1,256,995 | +0.55(+5.10%) |
Apr 21, 2010 | 10.39 | 10.79 | 10.33 | 10.75 | 475,315 | +0.40(+3.89%) |
Apr 20, 2010 | 10.22 | 10.36 | 10.08 | 10.35 | 716,023 | +0.20(+1.94%) |
Apr 19, 2010 | 10.29 | 10.34 | 9.921 | 10.15 | 959,543 | -0.24(-2.31%) |
Apr 16, 2010 | 10.68 | 10.79 | 10.33 | 10.39 | 565,526 | -0.32(-2.96%) |
Apr 15, 2010 | 10.74 | 10.84 | 10.55 | 10.71 | 344,879 | -0.09(-0.79%) |
Apr 14, 2010 | 10.26 | 10.82 | 10.24 | 10.80 | 529,279 | +0.61(+5.98%) |
Apr 13, 2010 | 10.28 | 10.32 | 10.06 | 10.19 | 562,099 | -0.10(-1.00%) |
Apr 12, 2010 | 10.49 | 10.51 | 10.24 | 10.29 | 978,957 | -0.14(-1.32%) |
Apr 09, 2010 | 10.48 | 10.51 | 10.29 | 10.43 | 587,958 | -0.01(-0.08%) |
Apr 08, 2010 | 10.30 | 10.50 | 9.990 | 10.44 | 1,205,518 | +0.06(+0.58%) |
Apr 07, 2010 | 10.28 | 10.52 | 10.20 | 10.38 | 940,525 | +0.04(+0.42%) |
Apr 06, 2010 | 10.30 | 10.37 | 10.14 | 10.33 | 754,020 | +0.09(+0.92%) |
Apr 05, 2010 | 10.13 | 10.34 | 10.03 | 10.24 | 890,730 | +0.26(+2.58%) |
Apr 01, 2010 | 9.518 | 9.981 | 9.981 | 9.981 | 937,265 | +0.55(+5.82%) |
Mar 31, 2010 | 9.956 | 10.09 | 9.381 | 9.432 | 1,012,817 | -0.61(-6.06%) |
Mar 30, 2010 | 9.844 | 10.19 | 9.708 | 10.04 | 1,042,618 | +0.19(+1.92%) |
Mar 29, 2010 | 10.37 | 10.49 | 9.844 | 9.853 | 828,266 | -0.51(-4.96%) |
Mar 26, 2010 | 10.41 | 10.61 | 10.31 | 10.37 | 460,711 | +0.02(+0.17%) |
Mar 25, 2010 | 10.42 | 10.56 | 10.30 | 10.35 | 900,256 | +0.05(+0.50%) |
Mar 24, 2010 | 10.63 | 10.71 | 10.23 | 10.30 | 767,651 | -0.43(-4.00%) |
Mar 23, 2010 | 10.68 | 10.81 | 10.32 | 10.73 | 801,129 | +0.10(+0.97%) |
Mar 22, 2010 | 10.20 | 10.62 | 10.08 | 10.62 | 590,353 | +0.33(+3.25%) |
Mar 19, 2010 | 10.57 | 10.82 | 10.24 | 10.29 | 2,206,726 | -0.21(-2.04%) |
Mar 18, 2010 | 10.24 | 10.52 | 10.21 | 10.50 | 1,253,034 | +0.20(+1.91%) |
Mar 17, 2010 | 10.26 | 10.32 | 10.10 | 10.31 | 785,537 | +0.10(+1.01%) |
Mar 16, 2010 | 10.08 | 10.48 | 9.990 | 10.20 | 1,018,439 | +0.20(+1.97%) |
Mar 15, 2010 | 9.990 | 10.13 | 9.990 | 10.01 | 1,092,072 | -0.08(-0.76%) |
Mar 12, 2010 | 10.12 | 10.25 | 10.05 | 10.08 | 696,551 | -0.01(-0.09%) |
Mar 11, 2010 | 9.998 | 10.14 | 9.895 | 10.09 | 851,336 | +0.02(+0.17%) |
Mar 10, 2010 | 9.861 | 10.25 | 9.805 | 10.08 | 1,154,411 | +0.15(+1.47%) |
Mar 09, 2010 | 9.973 | 10.10 | 9.844 | 9.930 | 1,566,579 | -0.06(-0.60%) |
Mar 08, 2010 | 10.20 | 10.26 | 9.964 | 9.990 | 586,081 | -0.15(-1.44%) |
Mar 05, 2010 | 10.12 | 10.29 | 10.05 | 10.14 | 706,060 | +0.11(+1.11%) |
Mar 04, 2010 | 9.733 | 10.18 | 9.698 | 10.02 | 1,156,102 | +0.34(+3.54%) |
Mar 03, 2010 | 9.432 | 9.861 | 9.398 | 9.681 | 1,348,829 | +0.29(+3.09%) |
Mar 02, 2010 | 9.184 | 9.570 | 9.184 | 9.391 | 754,529 | +0.22(+2.35%) |