Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.860 | 9.020 | 8.700 | 8.920 | 122,866 | +0.06(+0.68%) |
May 27, 2010 | 8.840 | 8.995 | 8.750 | 8.860 | 130,376 | +0.36(+4.24%) |
May 26, 2010 | 8.730 | 8.820 | 8.500 | 8.500 | 82,110 | -0.10(-1.16%) |
May 25, 2010 | 8.550 | 8.630 | 8.190 | 8.600 | 149,353 | -0.36(-4.02%) |
May 24, 2010 | 8.990 | 9.170 | 8.900 | 8.960 | 80,018 | -0.04(-0.44%) |
May 21, 2010 | 8.750 | 9.500 | 8.640 | 9.000 | 174,248 | +0.02(+0.22%) |
May 20, 2010 | 8.860 | 9.380 | 8.830 | 8.980 | 153,022 | -0.62(-6.46%) |
May 19, 2010 | 9.710 | 10.00 | 9.230 | 9.600 | 161,183 | -0.14(-1.44%) |
May 18, 2010 | 10.24 | 10.24 | 9.730 | 9.740 | 191,252 | -0.23(-2.31%) |
May 17, 2010 | 10.09 | 10.14 | 9.650 | 9.970 | 99,564 | +0.06(+0.61%) |
May 14, 2010 | 10.06 | 10.08 | 9.810 | 9.910 | 97,141 | -0.25(-2.46%) |
May 13, 2010 | 10.27 | 10.50 | 10.01 | 10.16 | 192,972 | -0.28(-2.68%) |
May 12, 2010 | 9.740 | 10.50 | 9.620 | 10.44 | 162,093 | +0.79(+8.19%) |
May 11, 2010 | 9.870 | 10.07 | 9.450 | 9.650 | 118,500 | -0.06(-0.62%) |
May 10, 2010 | 9.480 | 9.830 | 9.290 | 9.710 | 143,882 | +0.68(+7.53%) |
May 07, 2010 | 9.210 | 9.370 | 8.850 | 9.030 | 165,242 | -0.31(-3.32%) |
May 06, 2010 | 9.690 | 9.860 | 8.750 | 9.340 | 191,440 | -0.54(-5.47%) |
May 05, 2010 | 9.890 | 10.02 | 9.660 | 9.880 | 136,951 | -0.19(-1.89%) |
May 04, 2010 | 9.510 | 10.23 | 9.480 | 10.07 | 167,524 | +0.35(+3.60%) |
May 03, 2010 | 9.910 | 9.930 | 9.380 | 9.720 | 114,899 | -0.15(-1.52%) |
Apr 30, 2010 | 10.11 | 10.11 | 9.770 | 9.870 | 143,179 | -0.28(-2.76%) |
Apr 29, 2010 | 9.990 | 10.35 | 9.910 | 10.15 | 179,371 | -0.12(-1.17%) |
Apr 28, 2010 | 9.910 | 10.41 | 9.530 | 10.27 | 162,109 | +0.42(+4.26%) |
Apr 27, 2010 | 10.66 | 10.75 | 9.780 | 9.850 | 442,807 | -0.55(-5.29%) |
Apr 26, 2010 | 10.31 | 10.75 | 10.25 | 10.40 | 213,504 | +0.15(+1.46%) |
Apr 23, 2010 | 10.39 | 10.43 | 10.21 | 10.25 | 131,427 | -0.05(-0.49%) |
Apr 22, 2010 | 10.06 | 10.40 | 9.720 | 10.30 | 274,572 | +0.30(+3.00%) |
Apr 21, 2010 | 9.930 | 10.22 | 9.910 | 10.00 | 201,688 | +0.11(+1.11%) |
Apr 20, 2010 | 9.520 | 9.940 | 9.520 | 9.890 | 183,609 | +0.42(+4.44%) |
Apr 19, 2010 | 9.530 | 9.563 | 9.360 | 9.470 | 103,330 | -0.18(-1.87%) |
Apr 16, 2010 | 9.820 | 9.870 | 9.440 | 9.650 | 191,751 | -0.18(-1.85%) |
Apr 15, 2010 | 9.600 | 9.940 | 9.600 | 9.832 | 270,653 | +0.16(+1.68%) |
Apr 14, 2010 | 8.830 | 9.920 | 8.830 | 9.670 | 501,194 | +0.90(+10.26%) |
Apr 13, 2010 | 8.470 | 8.830 | 8.300 | 8.770 | 134,631 | +0.31(+3.66%) |
Apr 12, 2010 | 8.400 | 8.560 | 8.260 | 8.460 | 81,915 | +0.03(+0.36%) |
Apr 09, 2010 | 8.780 | 8.810 | 8.350 | 8.430 | 220,196 | -0.28(-3.21%) |
Apr 08, 2010 | 8.740 | 8.810 | 8.390 | 8.710 | 116,822 | -0.05(-0.57%) |
Apr 07, 2010 | 8.320 | 8.790 | 8.280 | 8.760 | 208,144 | +0.39(+4.66%) |
Apr 06, 2010 | 7.850 | 8.380 | 7.850 | 8.370 | 237,344 | +0.46(+5.82%) |
Apr 05, 2010 | 8.490 | 8.501 | 7.840 | 7.910 | 344,758 | -0.50(-5.95%) |
Apr 01, 2010 | 8.590 | 8.410 | 8.410 | 8.410 | 40,600 | -0.12(-1.41%) |
Mar 31, 2010 | 8.460 | 8.600 | 8.310 | 8.530 | 69,008 | -0.02(-0.23%) |
Mar 30, 2010 | 8.490 | 8.680 | 8.410 | 8.550 | 48,641 | +0.11(+1.30%) |
Mar 29, 2010 | 8.200 | 8.530 | 8.100 | 8.440 | 136,244 | -0.10(-1.17%) |
Mar 26, 2010 | 8.720 | 8.780 | 8.381 | 8.540 | 167,922 | -0.20(-2.29%) |
Mar 25, 2010 | 8.720 | 8.940 | 8.511 | 8.740 | 96,778 | +0.08(+0.92%) |
Mar 24, 2010 | 8.880 | 8.880 | 8.640 | 8.660 | 81,659 | -0.30(-3.35%) |
Mar 23, 2010 | 8.420 | 9.180 | 8.390 | 8.960 | 141,052 | +0.51(+6.04%) |
Mar 22, 2010 | 8.230 | 8.480 | 8.100 | 8.450 | 124,162 | +0.10(+1.20%) |
Mar 19, 2010 | 8.940 | 8.990 | 8.310 | 8.350 | 179,434 | -0.60(-6.70%) |
Mar 18, 2010 | 9.120 | 9.210 | 8.820 | 8.950 | 82,874 | -0.23(-2.51%) |
Mar 17, 2010 | 8.920 | 9.330 | 8.880 | 9.180 | 154,149 | +0.23(+2.57%) |
Mar 16, 2010 | 8.880 | 9.150 | 8.460 | 8.950 | 150,842 | +0.11(+1.30%) |
Mar 15, 2010 | 9.010 | 9.250 | 8.810 | 8.835 | 130,222 | -0.41(-4.49%) |
Mar 12, 2010 | 9.470 | 9.470 | 9.100 | 9.250 | 69,353 | -0.15(-1.60%) |
Mar 11, 2010 | 9.070 | 9.410 | 9.070 | 9.400 | 84,220 | +0.20(+2.17%) |
Mar 10, 2010 | 9.110 | 9.240 | 9.020 | 9.200 | 96,273 | +0.06(+0.66%) |
Mar 09, 2010 | 9.120 | 9.250 | 9.110 | 9.140 | 58,486 | -0.04(-0.44%) |
Mar 08, 2010 | 9.510 | 9.510 | 9.120 | 9.180 | 82,851 | -0.29(-3.06%) |
Mar 05, 2010 | 9.260 | 9.490 | 9.070 | 9.470 | 118,555 | +0.16(+1.72%) |
Mar 04, 2010 | 9.590 | 9.750 | 9.300 | 9.310 | 140,815 | -0.21(-2.21%) |
Mar 03, 2010 | 9.460 | 9.620 | 9.460 | 9.520 | 93,243 | +0.10(+1.06%) |
Mar 02, 2010 | 9.280 | 9.530 | 9.170 | 9.420 | 112,223 | +0.12(+1.29%) |