Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.530 | 9.200 | 8.510 | 8.530 | 8,073 | -0.30(-3.40%) |
May 27, 2010 | 8.390 | 8.880 | 8.390 | 8.830 | 8,060 | +0.33(+3.88%) |
May 26, 2010 | 8.370 | 8.680 | 8.200 | 8.500 | 14,582 | +0.20(+2.41%) |
May 25, 2010 | 8.090 | 8.320 | 8.090 | 8.300 | 199 | +0.09(+1.10%) |
May 24, 2010 | 8.860 | 8.860 | 8.140 | 8.210 | 10,140 | -0.61(-6.92%) |
May 21, 2010 | 8.240 | 8.820 | 8.200 | 8.820 | 11,953 | +0.50(+6.01%) |
May 20, 2010 | 7.610 | 8.470 | 7.596 | 8.320 | 13,020 | +0.15(+1.84%) |
May 19, 2010 | 7.920 | 8.220 | 7.880 | 8.170 | 8,900 | +0.12(+1.49%) |
May 18, 2010 | 8.900 | 8.910 | 7.730 | 8.050 | 258 | -0.38(-4.51%) |
May 17, 2010 | 8.340 | 8.450 | 8.260 | 8.430 | 4,188 | +0.05(+0.60%) |
May 14, 2010 | 8.380 | 8.460 | 7.940 | 8.380 | 5,276 | -0.01(-0.12%) |
May 13, 2010 | 9.110 | 9.440 | 8.370 | 8.390 | 12,793 | -0.78(-8.51%) |
May 12, 2010 | 9.470 | 9.530 | 8.800 | 9.170 | 13,486 | -0.18(-1.93%) |
May 11, 2010 | 8.560 | 9.460 | 8.560 | 9.350 | 148 | +1.18(+14.44%) |
May 10, 2010 | 8.050 | 8.250 | 8.040 | 8.170 | 16,786 | -0.32(-3.77%) |
May 07, 2010 | 9.200 | 9.200 | 8.490 | 8.490 | 7,135 | -0.51(-5.67%) |
May 06, 2010 | 8.630 | 9.260 | 8.460 | 9.000 | 12,343 | +0.30(+3.45%) |
May 05, 2010 | 8.550 | 8.720 | 7.690 | 8.700 | 34,140 | -0.05(-0.57%) |
May 04, 2010 | 8.770 | 8.840 | 8.370 | 8.750 | 12,682 | -0.09(-1.02%) |
May 03, 2010 | 8.400 | 8.840 | 8.300 | 8.840 | 13,622 | +0.35(+4.12%) |
Apr 30, 2010 | 8.990 | 8.990 | 8.490 | 8.490 | 13,583 | -0.41(-4.61%) |
Apr 29, 2010 | 9.500 | 9.500 | 8.900 | 8.900 | 44,578 | -0.48(-5.12%) |
Apr 28, 2010 | 9.350 | 9.380 | 9.290 | 9.380 | 900 | -0.10(-1.05%) |
Apr 27, 2010 | 9.580 | 9.580 | 9.480 | 9.480 | 687 | +0.08(+0.85%) |
Apr 26, 2010 | 9.340 | 9.490 | 9.300 | 9.400 | 2,851 | +0.01(+0.11%) |
Apr 23, 2010 | 9.260 | 9.390 | 9.260 | 9.390 | 1,290 | +0.09(+0.97%) |
Apr 22, 2010 | 9.300 | 9.300 | 9.130 | 9.300 | 1,100 | -0.13(-1.38%) |
Apr 21, 2010 | 9.420 | 9.540 | 9.270 | 9.430 | 3,609 | +0.05(+0.53%) |
Apr 20, 2010 | 9.470 | 9.470 | 9.370 | 9.380 | 115 | +0.01(+0.11%) |
Apr 19, 2010 | 9.530 | 9.530 | 9.010 | 9.370 | 2,104 | -0.03(-0.32%) |
Apr 16, 2010 | 10.11 | 10.11 | 9.250 | 9.400 | 16,177 | -0.88(-8.56%) |
Apr 15, 2010 | 10.34 | 10.35 | 10.02 | 10.28 | 634 | -0.02(-0.19%) |
Apr 14, 2010 | 10.38 | 10.38 | 10.04 | 10.30 | 1,992 | -0.08(-0.77%) |
Apr 13, 2010 | 11.01 | 11.01 | 10.38 | 10.38 | 8,200 | -0.78(-6.99%) |
Apr 12, 2010 | 10.83 | 11.53 | 10.83 | 11.16 | 6,099 | +0.36(+3.33%) |
Apr 09, 2010 | 10.83 | 10.83 | 10.80 | 10.80 | 1,292 | +0.00(+0.00%) |
Apr 08, 2010 | 10.62 | 10.87 | 10.62 | 10.80 | 1,100 | -0.03(-0.28%) |
Apr 07, 2010 | 10.58 | 10.84 | 10.45 | 10.83 | 1,284 | +0.08(+0.74%) |
Apr 06, 2010 | 10.88 | 10.88 | 10.75 | 10.75 | 1,337 | -0.02(-0.19%) |
Apr 05, 2010 | 10.72 | 10.78 | 10.51 | 10.77 | 2,500 | +0.02(+0.19%) |
Apr 01, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 2,400 | +0.00(+0.00%) |
Mar 31, 2010 | 10.87 | 10.88 | 10.75 | 10.75 | 3,000 | -0.15(-1.38%) |
Mar 30, 2010 | 10.88 | 10.90 | 10.75 | 10.90 | 2,360 | +0.02(+0.18%) |
Mar 29, 2010 | 11.16 | 11.20 | 10.84 | 10.88 | 5,300 | +0.02(+0.15%) |
Mar 26, 2010 | 10.91 | 10.91 | 10.81 | 10.86 | 1,801 | -0.04(-0.33%) |
Mar 25, 2010 | 10.92 | 10.92 | 10.79 | 10.90 | 4,305 | +0.05(+0.46%) |
Mar 24, 2010 | 10.88 | 11.09 | 10.85 | 10.85 | 4,123 | -0.02(-0.18%) |
Mar 23, 2010 | 10.58 | 10.87 | 10.58 | 10.87 | 4,209 | +0.24(+2.26%) |
Mar 22, 2010 | 10.65 | 10.85 | 10.50 | 10.63 | 2,600 | -0.09(-0.84%) |
Mar 19, 2010 | 11.16 | 11.16 | 10.69 | 10.72 | 12,887 | -0.38(-3.42%) |
Mar 18, 2010 | 11.27 | 11.31 | 11.06 | 11.10 | 4,312 | -0.18(-1.60%) |
Mar 17, 2010 | 11.25 | 11.64 | 11.15 | 11.28 | 27,323 | +0.09(+0.80%) |
Mar 16, 2010 | 10.17 | 11.19 | 10.10 | 11.19 | 4,568 | +1.15(+11.45%) |
Mar 15, 2010 | 9.950 | 10.05 | 9.880 | 10.04 | 3,900 | +0.71(+7.61%) |
Mar 12, 2010 | 9.600 | 9.600 | 8.650 | 9.330 | 9,470 | +0.56(+6.39%) |
Mar 11, 2010 | 8.650 | 8.880 | 8.500 | 8.770 | 19,968 | +0.14(+1.62%) |
Mar 10, 2010 | 9.110 | 9.130 | 8.540 | 8.630 | 21,440 | -0.47(-5.16%) |
Mar 09, 2010 | 9.310 | 9.310 | 8.510 | 9.100 | 21,945 | -0.20(-2.15%) |
Mar 08, 2010 | 9.410 | 9.490 | 9.200 | 9.300 | 18,600 | -0.22(-2.31%) |
Mar 05, 2010 | 9.550 | 9.550 | 9.500 | 9.520 | 5,720 | +0.02(+0.21%) |
Mar 04, 2010 | 9.590 | 9.590 | 9.410 | 9.500 | 21,000 | -0.05(-0.52%) |
Mar 03, 2010 | 9.590 | 9.590 | 9.500 | 9.550 | 2,748 | +0.00(+0.00%) |
Mar 02, 2010 | 9.450 | 9.590 | 9.450 | 9.550 | 16,782 | +0.12(+1.27%) |