Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.243 | 8.565 | 8.234 | 8.243 | 564,300 | -0.31(-3.59%) |
May 27, 2010 | 8.226 | 8.550 | 8.147 | 8.550 | 272,675 | +0.52(+6.43%) |
May 26, 2010 | 8.033 | 8.278 | 7.875 | 8.033 | 2,406 | +0.17(+2.12%) |
May 25, 2010 | 7.560 | 7.901 | 7.490 | 7.866 | 523,894 | +0.13(+1.70%) |
May 24, 2010 | 7.945 | 7.972 | 7.665 | 7.735 | 346,819 | -0.25(-3.07%) |
May 21, 2010 | 7.753 | 7.998 | 7.665 | 7.980 | 556,665 | +0.07(+0.89%) |
May 20, 2010 | 7.980 | 8.112 | 7.910 | 7.910 | 832,281 | -0.44(-5.25%) |
May 19, 2010 | 8.226 | 8.357 | 8.059 | 8.348 | 420,405 | +0.07(+0.85%) |
May 18, 2010 | 8.690 | 8.716 | 8.247 | 8.278 | 1,255 | -0.29(-3.37%) |
May 17, 2010 | 8.672 | 8.848 | 8.428 | 8.567 | 381,478 | -0.07(-0.81%) |
May 14, 2010 | 8.637 | 8.896 | 8.445 | 8.637 | 438,643 | -0.34(-3.80%) |
May 13, 2010 | 8.979 | 9.067 | 8.918 | 8.979 | 328,095 | -0.04(-0.49%) |
May 12, 2010 | 8.918 | 9.040 | 8.852 | 9.023 | 301,096 | +0.15(+1.68%) |
May 11, 2010 | 8.970 | 9.058 | 8.848 | 8.874 | 324,659 | -0.15(-1.65%) |
May 10, 2010 | 8.961 | 9.049 | 8.874 | 9.023 | 660,101 | +0.74(+8.99%) |
May 07, 2010 | 8.488 | 8.506 | 8.112 | 8.278 | 828,327 | -0.22(-2.58%) |
May 06, 2010 | 8.777 | 9.163 | 8.164 | 8.497 | 890,468 | -0.40(-4.53%) |
May 05, 2010 | 8.856 | 8.948 | 8.690 | 8.900 | 1,077,253 | -0.11(-1.26%) |
May 04, 2010 | 9.154 | 9.163 | 8.935 | 9.014 | 833,159 | -0.32(-3.38%) |
May 03, 2010 | 9.294 | 9.391 | 9.137 | 9.329 | 391,740 | +0.11(+1.24%) |
Apr 30, 2010 | 9.513 | 9.513 | 9.128 | 9.215 | 708,803 | -0.28(-2.95%) |
Apr 29, 2010 | 9.487 | 9.662 | 9.408 | 9.496 | 454,803 | +0.12(+1.31%) |
Apr 28, 2010 | 9.312 | 9.461 | 9.224 | 9.373 | 545,627 | +0.11(+1.13%) |
Apr 27, 2010 | 9.829 | 9.881 | 9.259 | 9.268 | 1,224,497 | -0.58(-5.87%) |
Apr 26, 2010 | 9.925 | 9.960 | 9.785 | 9.846 | 449,791 | -0.05(-0.53%) |
Apr 23, 2010 | 9.723 | 9.907 | 9.662 | 9.899 | 353,318 | +0.15(+1.53%) |
Apr 22, 2010 | 9.732 | 9.750 | 9.505 | 9.750 | 321,082 | -0.11(-1.15%) |
Apr 21, 2010 | 9.899 | 9.899 | 9.704 | 9.864 | 369,115 | +0.01(+0.09%) |
Apr 20, 2010 | 9.872 | 9.951 | 9.773 | 9.855 | 391,241 | +0.00(+0.00%) |
Apr 19, 2010 | 9.522 | 9.855 | 9.522 | 9.855 | 490,888 | +0.25(+2.55%) |
Apr 16, 2010 | 9.960 | 10.05 | 9.601 | 9.610 | 642,143 | -0.37(-3.69%) |
Apr 15, 2010 | 9.934 | 9.995 | 9.811 | 9.978 | 662,426 | +0.06(+0.62%) |
Apr 14, 2010 | 9.583 | 9.934 | 9.531 | 9.916 | 590,831 | +0.36(+3.76%) |
Apr 13, 2010 | 9.391 | 9.557 | 9.329 | 9.557 | 463,971 | +0.12(+1.30%) |
Apr 12, 2010 | 9.373 | 9.478 | 9.329 | 9.434 | 372,702 | +0.04(+0.37%) |
Apr 09, 2010 | 9.461 | 9.548 | 9.312 | 9.399 | 373,945 | -0.06(-0.65%) |
Apr 08, 2010 | 9.522 | 9.531 | 9.399 | 9.461 | 441,468 | -0.06(-0.64%) |
Apr 07, 2010 | 9.522 | 9.592 | 9.469 | 9.522 | 608,620 | +0.00(+0.00%) |
Apr 06, 2010 | 9.417 | 9.583 | 9.417 | 9.522 | 579,970 | +0.07(+0.74%) |
Apr 05, 2010 | 9.496 | 9.583 | 9.417 | 9.452 | 443,073 | +0.03(+0.28%) |
Apr 01, 2010 | 9.382 | 9.426 | 9.426 | 9.426 | 432,995 | +0.10(+1.03%) |
Mar 31, 2010 | 9.373 | 9.505 | 9.312 | 9.329 | 397,463 | -0.06(-0.65%) |
Mar 30, 2010 | 9.312 | 9.443 | 9.268 | 9.391 | 342,126 | +0.11(+1.13%) |
Mar 29, 2010 | 9.172 | 9.294 | 9.053 | 9.286 | 532,310 | +0.19(+2.12%) |
Mar 26, 2010 | 9.110 | 9.277 | 8.983 | 9.093 | 830,788 | +0.05(+0.58%) |
Mar 25, 2010 | 9.329 | 9.373 | 9.040 | 9.040 | 534,277 | -0.23(-2.46%) |
Mar 24, 2010 | 9.031 | 9.347 | 9.031 | 9.268 | 556,968 | +0.13(+1.44%) |
Mar 23, 2010 | 9.382 | 9.382 | 8.961 | 9.137 | 842,037 | -0.29(-3.07%) |
Mar 22, 2010 | 9.417 | 9.548 | 9.312 | 9.426 | 460,775 | -0.07(-0.74%) |
Mar 19, 2010 | 9.434 | 9.627 | 9.399 | 9.496 | 906,131 | +0.14(+1.50%) |
Mar 18, 2010 | 9.329 | 9.469 | 9.286 | 9.356 | 524,071 | -0.01(-0.09%) |
Mar 17, 2010 | 9.224 | 9.461 | 9.198 | 9.364 | 451,417 | +0.19(+2.10%) |
Mar 16, 2010 | 8.988 | 9.281 | 8.944 | 9.172 | 755,099 | +0.20(+2.25%) |
Mar 15, 2010 | 8.961 | 9.049 | 8.944 | 8.970 | 639,886 | -0.03(-0.29%) |
Mar 12, 2010 | 9.023 | 9.110 | 8.944 | 8.996 | 447,456 | -0.01(-0.10%) |
Mar 11, 2010 | 8.874 | 9.014 | 8.769 | 9.005 | 424,955 | +0.08(+0.88%) |
Mar 10, 2010 | 8.699 | 8.943 | 8.541 | 8.926 | 769,155 | +0.30(+3.45%) |
Mar 09, 2010 | 8.620 | 8.760 | 8.541 | 8.629 | 373,910 | +0.01(+0.10%) |
Mar 08, 2010 | 8.436 | 8.672 | 8.436 | 8.620 | 285,194 | +0.21(+2.50%) |
Mar 05, 2010 | 8.506 | 8.506 | 8.331 | 8.410 | 582,540 | +0.00(+0.00%) |
Mar 04, 2010 | 8.138 | 8.445 | 8.077 | 8.410 | 615,554 | +0.26(+3.23%) |
Mar 03, 2010 | 8.208 | 8.348 | 8.068 | 8.147 | 654,510 | -0.07(-0.85%) |
Mar 02, 2010 | 8.138 | 8.515 | 8.120 | 8.217 | 860,940 | +0.12(+1.52%) |