Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.460 | 8.430 | 8.180 | 8.350 | 158,293 | -0.11(-1.30%) |
May 27, 2010 | 8.410 | 8.500 | 8.360 | 8.460 | 238,915 | +0.23(+2.79%) |
May 26, 2010 | 8.300 | 8.370 | 8.160 | 8.230 | 466,618 | +0.00(+0.00%) |
May 25, 2010 | 8.310 | 8.340 | 8.010 | 8.230 | 440,269 | -0.32(-3.74%) |
May 24, 2010 | 8.520 | 8.640 | 8.430 | 8.550 | 133,272 | -0.01(-0.12%) |
May 21, 2010 | 8.400 | 8.800 | 8.400 | 8.560 | 108,090 | +0.06(+0.71%) |
May 20, 2010 | 8.450 | 8.600 | 8.370 | 8.500 | 271,383 | -0.23(-2.63%) |
May 19, 2010 | 8.950 | 8.960 | 8.650 | 8.730 | 286,121 | -0.31(-3.43%) |
May 18, 2010 | 9.000 | 9.250 | 8.930 | 9.040 | 286,663 | +0.18(+2.03%) |
May 17, 2010 | 8.920 | 9.100 | 8.830 | 8.860 | 369,753 | -0.09(-1.01%) |
May 14, 2010 | 9.040 | 9.040 | 8.810 | 8.950 | 153,060 | -0.12(-1.32%) |
May 13, 2010 | 9.350 | 9.480 | 9.040 | 9.070 | 213,317 | -0.36(-3.82%) |
May 12, 2010 | 9.310 | 9.430 | 9.170 | 9.430 | 127,639 | +0.23(+2.50%) |
May 11, 2010 | 9.180 | 9.250 | 9.000 | 9.200 | 191,421 | +0.02(+0.22%) |
May 10, 2010 | 9.165 | 9.450 | 9.080 | 9.180 | 451,036 | +0.34(+3.85%) |
May 07, 2010 | 8.940 | 9.090 | 8.650 | 8.840 | 426,967 | -0.16(-1.78%) |
May 06, 2010 | 9.110 | 9.220 | 8.210 | 9.000 | 853,216 | -0.35(-3.74%) |
May 05, 2010 | 9.350 | 9.550 | 9.240 | 9.350 | 482,287 | -0.28(-2.91%) |
May 04, 2010 | 9.960 | 9.980 | 9.510 | 9.630 | 575,714 | -0.51(-5.03%) |
May 03, 2010 | 10.06 | 10.26 | 10.00 | 10.14 | 332,209 | +0.09(+0.90%) |
Apr 30, 2010 | 10.22 | 10.26 | 9.980 | 10.05 | 416,896 | -0.19(-1.86%) |
Apr 29, 2010 | 10.55 | 10.64 | 10.04 | 10.24 | 832,641 | -0.30(-2.85%) |
Apr 28, 2010 | 10.93 | 11.00 | 10.26 | 10.54 | 581,392 | -0.26(-2.41%) |
Apr 27, 2010 | 10.72 | 11.06 | 10.58 | 10.80 | 684,561 | +0.30(+2.86%) |
Apr 26, 2010 | 11.56 | 11.93 | 10.41 | 10.50 | 1,435,991 | -0.05(-0.47%) |
Apr 23, 2010 | 10.70 | 10.75 | 10.26 | 10.55 | 398,211 | -0.20(-1.86%) |
Apr 22, 2010 | 10.25 | 10.81 | 10.17 | 10.75 | 620,890 | +0.55(+5.39%) |
Apr 21, 2010 | 10.14 | 10.23 | 9.920 | 10.20 | 376,112 | +0.10(+0.99%) |
Apr 20, 2010 | 9.770 | 10.10 | 9.770 | 10.10 | 691,002 | +0.42(+4.34%) |
Apr 19, 2010 | 10.03 | 10.18 | 9.570 | 9.680 | 599,472 | -0.38(-3.78%) |
Apr 16, 2010 | 10.30 | 10.35 | 9.960 | 10.06 | 350,055 | -0.34(-3.27%) |
Apr 15, 2010 | 10.27 | 10.49 | 10.16 | 10.40 | 499,395 | +0.10(+0.97%) |
Apr 14, 2010 | 10.59 | 10.71 | 10.29 | 10.30 | 761,564 | -0.18(-1.72%) |
Apr 13, 2010 | 10.70 | 10.74 | 10.38 | 10.48 | 257,887 | -0.27(-2.51%) |
Apr 12, 2010 | 10.74 | 10.90 | 10.43 | 10.75 | 659,696 | +0.00(+0.00%) |
Apr 09, 2010 | 10.84 | 10.85 | 10.70 | 10.75 | 201,176 | +0.00(+0.00%) |
Apr 08, 2010 | 10.86 | 10.91 | 10.71 | 10.75 | 171,018 | -0.21(-1.92%) |
Apr 07, 2010 | 10.95 | 11.06 | 10.76 | 10.96 | 116,686 | -0.05(-0.45%) |
Apr 06, 2010 | 10.95 | 11.09 | 10.81 | 11.01 | 164,584 | +0.02(+0.18%) |
Apr 05, 2010 | 10.79 | 11.04 | 10.72 | 10.99 | 110,413 | +0.17(+1.57%) |
Apr 01, 2010 | 10.95 | 10.82 | 10.82 | 10.82 | 187,300 | -0.10(-0.92%) |
Mar 31, 2010 | 11.02 | 11.09 | 10.77 | 10.92 | 277,209 | -0.11(-1.00%) |
Mar 30, 2010 | 11.50 | 11.59 | 10.64 | 11.03 | 737,336 | -0.45(-3.92%) |
Mar 29, 2010 | 11.75 | 11.89 | 11.48 | 11.48 | 182,515 | -0.26(-2.21%) |
Mar 26, 2010 | 11.89 | 11.89 | 11.69 | 11.74 | 112,653 | -0.06(-0.51%) |
Mar 25, 2010 | 11.97 | 12.03 | 11.76 | 11.80 | 189,172 | -0.17(-1.42%) |
Mar 24, 2010 | 11.97 | 12.21 | 11.89 | 11.97 | 194,923 | -0.04(-0.33%) |
Mar 23, 2010 | 11.99 | 12.08 | 11.85 | 12.01 | 241,073 | -0.02(-0.17%) |
Mar 22, 2010 | 11.97 | 12.17 | 11.76 | 12.03 | 201,760 | -0.08(-0.66%) |
Mar 19, 2010 | 12.36 | 12.36 | 11.89 | 12.11 | 318,600 | -0.29(-2.34%) |
Mar 18, 2010 | 12.46 | 12.64 | 12.28 | 12.40 | 212,802 | -0.20(-1.59%) |
Mar 17, 2010 | 12.29 | 12.62 | 12.27 | 12.60 | 219,184 | +0.34(+2.77%) |
Mar 16, 2010 | 12.23 | 12.35 | 12.11 | 12.26 | 105,459 | +0.11(+0.91%) |
Mar 15, 2010 | 12.11 | 12.25 | 12.05 | 12.15 | 69,556 | -0.14(-1.14%) |
Mar 12, 2010 | 12.16 | 12.32 | 12.00 | 12.29 | 214,656 | +0.18(+1.49%) |
Mar 11, 2010 | 11.91 | 12.14 | 11.78 | 12.11 | 260,805 | +0.22(+1.85%) |
Mar 10, 2010 | 11.82 | 12.22 | 11.73 | 11.89 | 294,433 | +0.22(+1.89%) |
Mar 09, 2010 | 11.38 | 11.89 | 11.31 | 11.67 | 361,092 | +0.27(+2.37%) |
Mar 08, 2010 | 11.55 | 11.70 | 11.19 | 11.40 | 305,124 | -0.15(-1.30%) |
Mar 05, 2010 | 11.66 | 11.87 | 11.41 | 11.55 | 536,483 | +0.03(+0.26%) |
Mar 04, 2010 | 11.54 | 11.75 | 11.36 | 11.52 | 266,267 | -0.07(-0.60%) |
Mar 03, 2010 | 11.42 | 11.75 | 11.42 | 11.59 | 218,592 | +0.20(+1.76%) |
Mar 02, 2010 | 11.68 | 11.80 | 11.36 | 11.39 | 229,730 | -0.29(-2.48%) |