Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.640 | 8.640 | 8.160 | 8.640 | 29,817 | +0.24(+2.86%) |
May 27, 2010 | 8.640 | 8.940 | 8.160 | 8.400 | 39,522 | -0.24(-2.78%) |
May 26, 2010 | 8.760 | 9.060 | 8.340 | 8.640 | 53,774 | -0.06(-0.69%) |
May 25, 2010 | 7.860 | 8.700 | 7.800 | 8.700 | 53,684 | +0.30(+3.58%) |
May 24, 2010 | 7.800 | 9.480 | 7.800 | 8.399 | 32,867 | -0.18(-2.10%) |
May 21, 2010 | 7.740 | 8.820 | 7.500 | 8.580 | 66,290 | +0.54(+6.72%) |
May 20, 2010 | 8.220 | 8.400 | 7.680 | 8.040 | 104,485 | -0.96(-10.67%) |
May 19, 2010 | 9.900 | 9.900 | 8.460 | 9.000 | 79,687 | -0.66(-6.83%) |
May 18, 2010 | 10.74 | 10.74 | 9.060 | 9.660 | 47,578 | -0.72(-6.94%) |
May 17, 2010 | 10.50 | 10.68 | 9.480 | 10.38 | 76,956 | -0.12(-1.14%) |
May 14, 2010 | 10.50 | 10.80 | 10.32 | 10.50 | 32,855 | -0.54(-4.89%) |
May 13, 2010 | 10.50 | 11.40 | 10.44 | 11.04 | 61,112 | +0.12(+1.10%) |
May 12, 2010 | 11.04 | 11.70 | 10.68 | 10.92 | 54,887 | -0.06(-0.55%) |
May 11, 2010 | 10.80 | 11.64 | 10.62 | 10.98 | 108,747 | +0.66(+6.40%) |
May 10, 2010 | 10.14 | 10.32 | 10.08 | 10.32 | 26,153 | +0.30(+2.99%) |
May 07, 2010 | 9.960 | 10.44 | 9.480 | 10.02 | 82,253 | +0.06(+0.60%) |
May 06, 2010 | 10.98 | 10.98 | 9.000 | 9.960 | 133,514 | -0.66(-6.21%) |
May 05, 2010 | 10.40 | 11.22 | 10.08 | 10.62 | 96,271 | -0.30(-2.75%) |
May 04, 2010 | 11.94 | 12.42 | 10.68 | 10.92 | 159,086 | -1.38(-11.22%) |
May 03, 2010 | 11.88 | 12.66 | 11.82 | 12.30 | 83,231 | +0.12(+0.99%) |
Apr 30, 2010 | 12.48 | 12.78 | 11.88 | 12.18 | 106,674 | -0.24(-1.93%) |
Apr 29, 2010 | 12.00 | 12.42 | 11.88 | 12.42 | 89,945 | +0.60(+5.08%) |
Apr 28, 2010 | 12.00 | 12.30 | 11.70 | 11.82 | 68,363 | +0.12(+1.03%) |
Apr 27, 2010 | 12.60 | 12.90 | 11.70 | 11.70 | 95,159 | -0.96(-7.58%) |
Apr 26, 2010 | 12.96 | 13.44 | 11.58 | 12.66 | 223,352 | +0.00(+0.00%) |
Apr 23, 2010 | 10.38 | 13.20 | 10.38 | 12.66 | 439,792 | +2.16(+20.57%) |
Apr 22, 2010 | 10.02 | 10.62 | 10.02 | 10.50 | 32,773 | +0.24(+2.34%) |
Apr 21, 2010 | 10.47 | 10.68 | 10.08 | 10.26 | 47,791 | -0.24(-2.29%) |
Apr 20, 2010 | 9.900 | 10.80 | 9.900 | 10.50 | 112,562 | +0.36(+3.55%) |
Apr 19, 2010 | 10.56 | 10.56 | 9.600 | 10.14 | 93,130 | -0.30(-2.87%) |
Apr 16, 2010 | 10.62 | 11.28 | 9.300 | 10.44 | 219,426 | -0.18(-1.69%) |
Apr 15, 2010 | 9.660 | 10.62 | 9.300 | 10.62 | 142,328 | +1.02(+10.62%) |
Apr 14, 2010 | 9.900 | 9.900 | 9.300 | 9.600 | 108,950 | +0.36(+3.90%) |
Apr 13, 2010 | 8.940 | 9.780 | 8.760 | 9.240 | 69,275 | +0.24(+2.67%) |
Apr 12, 2010 | 8.880 | 9.120 | 8.820 | 9.000 | 30,893 | +0.00(+0.00%) |
Apr 09, 2010 | 9.000 | 9.294 | 8.820 | 9.000 | 32,102 | -0.12(-1.32%) |
Apr 08, 2010 | 9.120 | 9.300 | 8.820 | 9.120 | 42,954 | -0.12(-1.30%) |
Apr 07, 2010 | 9.180 | 9.240 | 8.580 | 9.240 | 54,299 | +0.36(+4.05%) |
Apr 06, 2010 | 9.240 | 9.300 | 8.580 | 8.880 | 93,955 | -1.02(-10.30%) |
Apr 05, 2010 | 9.960 | 10.44 | 9.060 | 9.900 | 231,848 | +0.12(+1.23%) |
Apr 01, 2010 | 7.920 | 9.780 | 9.780 | 9.780 | 431,833 | +2.16(+28.35%) |
Mar 31, 2010 | 7.740 | 7.740 | 7.260 | 7.620 | 173,886 | -0.30(-3.79%) |
Mar 30, 2010 | 7.740 | 7.920 | 7.440 | 7.920 | 45,428 | +0.18(+2.33%) |
Mar 29, 2010 | 7.680 | 8.040 | 7.560 | 7.740 | 28,696 | +0.12(+1.57%) |
Mar 26, 2010 | 7.980 | 8.040 | 7.380 | 7.620 | 77,142 | -0.36(-4.51%) |
Mar 25, 2010 | 8.040 | 8.136 | 7.980 | 7.980 | 19,805 | -0.06(-0.75%) |
Mar 24, 2010 | 8.220 | 8.280 | 7.920 | 8.040 | 24,913 | -0.24(-2.90%) |
Mar 23, 2010 | 8.280 | 8.280 | 7.980 | 8.280 | 14,367 | +0.00(+0.00%) |
Mar 22, 2010 | 7.980 | 8.394 | 7.920 | 8.280 | 16,601 | +0.24(+2.99%) |
Mar 19, 2010 | 8.160 | 8.460 | 8.040 | 8.040 | 28,397 | -0.25(-2.99%) |
Mar 18, 2010 | 8.700 | 8.700 | 8.280 | 8.288 | 18,049 | -0.29(-3.41%) |
Mar 17, 2010 | 8.460 | 8.640 | 8.400 | 8.580 | 17,809 | +0.00(+0.00%) |
Mar 16, 2010 | 8.400 | 8.580 | 8.100 | 8.580 | 29,627 | +0.36(+4.38%) |
Mar 15, 2010 | 8.340 | 8.400 | 8.220 | 8.220 | 48,739 | -0.48(-5.52%) |
Mar 12, 2010 | 8.400 | 9.600 | 8.400 | 8.700 | 168,799 | +0.30(+3.61%) |
Mar 11, 2010 | 8.280 | 8.400 | 8.100 | 8.397 | 11,478 | -0.00(-0.04%) |
Mar 10, 2010 | 8.340 | 8.520 | 8.220 | 8.400 | 26,319 | +0.06(+0.72%) |
Mar 09, 2010 | 8.220 | 8.400 | 8.160 | 8.340 | 19,137 | +0.11(+1.31%) |
Mar 08, 2010 | 8.100 | 8.400 | 8.100 | 8.232 | 47,601 | +0.01(+0.15%) |
Mar 05, 2010 | 8.100 | 8.340 | 8.040 | 8.220 | 12,941 | +0.00(+0.00%) |
Mar 04, 2010 | 8.400 | 8.436 | 7.800 | 8.220 | 36,396 | -0.06(-0.72%) |
Mar 03, 2010 | 8.100 | 8.340 | 7.800 | 8.280 | 39,579 | +0.24(+3.02%) |
Mar 02, 2010 | 7.560 | 8.340 | 7.440 | 8.037 | 63,654 | +0.42(+5.47%) |