Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.742 | 8.824 | 8.551 | 8.615 | 95,211 | -0.13(-1.46%) |
May 27, 2010 | 8.497 | 8.951 | 8.497 | 8.742 | 279,733 | +0.46(+5.60%) |
May 26, 2010 | 7.706 | 8.342 | 7.706 | 8.279 | 442,158 | +0.62(+8.07%) |
May 25, 2010 | 7.416 | 7.688 | 7.141 | 7.661 | 652,832 | -0.02(-0.24%) |
May 24, 2010 | 8.261 | 8.461 | 7.588 | 7.679 | 615,063 | -0.64(-7.65%) |
May 21, 2010 | 8.224 | 8.611 | 8.106 | 8.315 | 317,926 | -0.08(-0.97%) |
May 20, 2010 | 8.561 | 8.561 | 8.197 | 8.397 | 368,426 | -0.45(-5.04%) |
May 19, 2010 | 8.815 | 8.851 | 8.711 | 8.842 | 507,406 | -0.07(-0.82%) |
May 18, 2010 | 8.688 | 9.024 | 8.633 | 8.915 | 295,939 | +0.30(+3.48%) |
May 17, 2010 | 8.751 | 8.751 | 8.470 | 8.615 | 315,041 | -0.05(-0.63%) |
May 14, 2010 | 8.801 | 8.801 | 8.570 | 8.670 | 274,296 | -0.24(-2.65%) |
May 13, 2010 | 8.406 | 9.142 | 8.333 | 8.906 | 1,038,805 | +0.17(+1.98%) |
May 12, 2010 | 8.642 | 8.951 | 8.606 | 8.733 | 234,372 | +0.09(+1.05%) |
May 11, 2010 | 9.015 | 9.033 | 8.588 | 8.642 | 376,619 | -0.45(-4.90%) |
May 10, 2010 | 9.015 | 9.088 | 8.770 | 9.088 | 251,277 | +0.82(+9.89%) |
May 07, 2010 | 8.688 | 8.896 | 8.179 | 8.270 | 434,684 | -0.43(-4.91%) |
May 06, 2010 | 9.133 | 9.142 | 8.370 | 8.697 | 552,158 | -0.49(-5.34%) |
May 05, 2010 | 9.133 | 9.360 | 9.088 | 9.188 | 583,199 | +0.03(+0.30%) |
May 04, 2010 | 9.451 | 9.497 | 9.088 | 9.160 | 310,564 | -0.42(-4.36%) |
May 03, 2010 | 9.542 | 9.633 | 9.088 | 9.578 | 432,043 | +0.15(+1.64%) |
Apr 30, 2010 | 10.25 | 10.25 | 9.369 | 9.424 | 511,606 | -0.89(-8.63%) |
Apr 29, 2010 | 10.67 | 10.71 | 10.28 | 10.31 | 740,936 | -0.18(-1.73%) |
Apr 28, 2010 | 11.48 | 11.50 | 10.41 | 10.50 | 333,470 | -0.05(-0.43%) |
Apr 27, 2010 | 10.72 | 10.74 | 10.45 | 10.54 | 153,159 | -0.25(-2.36%) |
Apr 26, 2010 | 10.71 | 11.06 | 10.67 | 10.80 | 331,414 | +0.13(+1.19%) |
Apr 23, 2010 | 10.38 | 10.71 | 10.30 | 10.67 | 159,610 | +0.34(+3.25%) |
Apr 22, 2010 | 10.12 | 10.37 | 10.01 | 10.33 | 75,108 | +0.16(+1.61%) |
Apr 21, 2010 | 10.16 | 10.33 | 10.14 | 10.17 | 96,482 | -0.05(-0.53%) |
Apr 20, 2010 | 10.02 | 10.24 | 10.02 | 10.22 | 161,564 | +0.20(+1.99%) |
Apr 19, 2010 | 10.46 | 10.46 | 9.842 | 10.02 | 356,461 | -0.44(-4.17%) |
Apr 16, 2010 | 10.70 | 10.75 | 10.20 | 10.46 | 1,348,910 | -0.36(-3.36%) |
Apr 15, 2010 | 10.91 | 11.09 | 10.69 | 10.82 | 81,335 | -0.17(-1.57%) |
Apr 14, 2010 | 10.81 | 11.00 | 10.63 | 11.00 | 218,310 | +0.18(+1.64%) |
Apr 13, 2010 | 10.78 | 10.96 | 10.50 | 10.82 | 223,010 | -0.01(-0.13%) |
Apr 12, 2010 | 11.46 | 11.50 | 10.81 | 10.83 | 240,055 | -0.52(-4.56%) |
Apr 09, 2010 | 11.44 | 11.44 | 11.29 | 11.35 | 145,161 | -0.01(-0.08%) |
Apr 08, 2010 | 11.50 | 11.50 | 11.24 | 11.36 | 136,552 | -0.11(-0.95%) |
Apr 07, 2010 | 11.33 | 11.51 | 11.15 | 11.47 | 299,456 | +0.15(+1.37%) |
Apr 06, 2010 | 11.17 | 11.36 | 11.06 | 11.31 | 238,352 | +0.15(+1.38%) |
Apr 05, 2010 | 10.68 | 11.31 | 10.68 | 11.16 | 483,529 | +0.49(+4.60%) |
Apr 01, 2010 | 10.61 | 10.67 | 10.67 | 10.67 | 272,127 | +0.20(+1.91%) |
Mar 31, 2010 | 10.52 | 10.75 | 10.34 | 10.47 | 381,179 | -0.15(-1.45%) |
Mar 30, 2010 | 10.41 | 10.67 | 10.41 | 10.62 | 363,043 | +0.45(+4.38%) |
Mar 29, 2010 | 10.18 | 10.47 | 10.11 | 10.18 | 235,496 | +0.01(+0.09%) |
Mar 26, 2010 | 10.11 | 10.25 | 10.05 | 10.17 | 136,599 | +0.03(+0.27%) |
Mar 25, 2010 | 10.14 | 10.29 | 9.806 | 10.14 | 1,060,165 | +0.00(+0.00%) |
Mar 24, 2010 | 10.04 | 10.38 | 10.04 | 10.14 | 95,726 | -0.16(-1.59%) |
Mar 23, 2010 | 10.31 | 10.61 | 10.11 | 10.31 | 417,489 | +0.07(+0.71%) |
Mar 22, 2010 | 9.878 | 10.27 | 9.833 | 10.23 | 280,410 | +0.22(+2.18%) |
Mar 19, 2010 | 10.11 | 10.22 | 9.942 | 10.01 | 205,091 | +0.01(+0.09%) |
Mar 18, 2010 | 10.14 | 10.26 | 9.869 | 10.01 | 429,362 | -0.07(-0.72%) |
Mar 17, 2010 | 9.442 | 10.08 | 9.297 | 10.08 | 225,382 | +0.72(+7.67%) |
Mar 16, 2010 | 9.460 | 9.542 | 9.279 | 9.360 | 188,842 | +0.00(+0.00%) |
Mar 15, 2010 | 9.724 | 10.02 | 9.324 | 9.360 | 146,472 | -0.53(-5.33%) |
Mar 12, 2010 | 9.996 | 10.04 | 9.687 | 9.887 | 121,548 | -0.08(-0.82%) |
Mar 11, 2010 | 10.17 | 10.17 | 9.834 | 9.969 | 170,168 | -0.39(-3.77%) |
Mar 10, 2010 | 9.824 | 10.43 | 9.815 | 10.36 | 204,499 | +0.51(+5.17%) |
Mar 09, 2010 | 9.960 | 10.05 | 9.815 | 9.851 | 199,339 | -0.29(-2.87%) |
Mar 08, 2010 | 9.987 | 10.18 | 9.978 | 10.14 | 53,890 | +0.15(+1.55%) |
Mar 05, 2010 | 9.315 | 10.41 | 9.306 | 9.987 | 340,536 | +0.76(+8.28%) |
Mar 04, 2010 | 9.324 | 9.406 | 9.188 | 9.224 | 131,263 | -0.15(-1.65%) |
Mar 03, 2010 | 8.933 | 9.406 | 8.933 | 9.378 | 177,443 | +0.04(+0.39%) |
Mar 02, 2010 | 9.315 | 9.388 | 9.242 | 9.342 | 93,733 | +0.13(+1.38%) |