Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.391 | 9.529 | 9.241 | 9.391 | 1,581,246 | -0.14(-1.51%) |
May 27, 2010 | 9.304 | 9.541 | 9.191 | 9.535 | 1,236,529 | +0.51(+5.60%) |
May 26, 2010 | 9.029 | 9.348 | 8.954 | 9.029 | 5,015 | +0.06(+0.63%) |
May 25, 2010 | 8.648 | 9.017 | 8.567 | 8.973 | 1,166,552 | -0.04(-0.48%) |
May 24, 2010 | 9.123 | 9.260 | 8.998 | 9.017 | 996,784 | -0.12(-1.37%) |
May 21, 2010 | 8.611 | 9.141 | 8.555 | 9.141 | 1,998,684 | +0.39(+4.42%) |
May 20, 2010 | 8.786 | 9.060 | 8.742 | 8.754 | 1,981,129 | -0.57(-6.10%) |
May 19, 2010 | 9.397 | 9.566 | 9.110 | 9.323 | 1,229,557 | -0.15(-1.58%) |
May 18, 2010 | 10.07 | 10.11 | 9.379 | 9.472 | 1,534,662 | -0.44(-4.41%) |
May 17, 2010 | 9.835 | 10.12 | 9.441 | 9.910 | 2,033,691 | +0.14(+1.41%) |
May 14, 2010 | 9.772 | 9.810 | 9.616 | 9.772 | 1,593,492 | -0.12(-1.20%) |
May 13, 2010 | 10.10 | 10.15 | 9.803 | 9.891 | 1,299,308 | -0.24(-2.40%) |
May 12, 2010 | 9.959 | 10.15 | 9.897 | 10.13 | 2,770,485 | +0.23(+2.33%) |
May 11, 2010 | 10.02 | 10.03 | 9.797 | 9.903 | 2,357,220 | -0.04(-0.38%) |
May 10, 2010 | 9.791 | 9.953 | 9.766 | 9.941 | 2,221,891 | +0.54(+5.78%) |
May 07, 2010 | 9.504 | 9.735 | 9.235 | 9.397 | 2,852,060 | -0.20(-2.08%) |
May 06, 2010 | 9.816 | 9.984 | 9.148 | 9.597 | 3,264,836 | -0.15(-1.54%) |
May 05, 2010 | 9.806 | 9.984 | 9.635 | 9.747 | 2,553,935 | +0.01(+0.06%) |
May 04, 2010 | 9.678 | 9.853 | 9.391 | 9.741 | 1,720,134 | +0.02(+0.26%) |
May 03, 2010 | 9.416 | 9.853 | 9.348 | 9.716 | 1,936,205 | +0.34(+3.60%) |
Apr 30, 2010 | 9.466 | 9.516 | 9.235 | 9.379 | 1,890,745 | -0.09(-0.92%) |
Apr 29, 2010 | 8.992 | 9.466 | 8.992 | 9.466 | 1,037,531 | +0.59(+6.61%) |
Apr 28, 2010 | 9.010 | 9.067 | 8.860 | 8.879 | 1,038,891 | -0.07(-0.84%) |
Apr 27, 2010 | 9.191 | 9.298 | 8.942 | 8.954 | 1,333,000 | -0.31(-3.30%) |
Apr 26, 2010 | 9.017 | 9.285 | 9.017 | 9.260 | 891,614 | +0.21(+2.28%) |
Apr 23, 2010 | 8.860 | 9.054 | 8.761 | 9.054 | 795,592 | +0.23(+2.62%) |
Apr 22, 2010 | 8.692 | 8.879 | 8.629 | 8.823 | 525,773 | +0.02(+0.28%) |
Apr 21, 2010 | 8.492 | 8.829 | 8.480 | 8.798 | 891,702 | +0.30(+3.53%) |
Apr 20, 2010 | 8.461 | 8.498 | 8.342 | 8.498 | 1,431,599 | +0.07(+0.81%) |
Apr 19, 2010 | 8.299 | 8.455 | 8.211 | 8.430 | 1,037,336 | +0.09(+1.05%) |
Apr 16, 2010 | 8.492 | 8.561 | 8.242 | 8.342 | 2,127,952 | -0.21(-2.41%) |
Apr 15, 2010 | 8.942 | 8.985 | 8.548 | 8.548 | 1,142,360 | -0.44(-4.86%) |
Apr 14, 2010 | 8.848 | 8.998 | 8.748 | 8.985 | 1,127,482 | +0.18(+2.06%) |
Apr 13, 2010 | 8.505 | 8.848 | 8.430 | 8.804 | 1,257,560 | +0.29(+3.45%) |
Apr 12, 2010 | 8.561 | 8.651 | 8.492 | 8.511 | 1,079,000 | -0.10(-1.16%) |
Apr 09, 2010 | 8.380 | 8.642 | 8.311 | 8.611 | 868,852 | +0.22(+2.68%) |
Apr 08, 2010 | 8.442 | 8.523 | 8.361 | 8.386 | 1,130,632 | -0.08(-0.96%) |
Apr 07, 2010 | 8.330 | 8.539 | 8.330 | 8.467 | 1,647,328 | +0.10(+1.19%) |
Apr 06, 2010 | 8.055 | 8.373 | 8.055 | 8.367 | 919,974 | +0.29(+3.55%) |
Apr 05, 2010 | 7.961 | 8.142 | 7.949 | 8.080 | 529,764 | +0.14(+1.81%) |
Apr 01, 2010 | 7.949 | 7.936 | 7.936 | 7.936 | 859,360 | +0.02(+0.24%) |
Mar 31, 2010 | 8.142 | 8.142 | 7.880 | 7.918 | 1,164,965 | -0.24(-2.98%) |
Mar 30, 2010 | 8.155 | 8.208 | 8.092 | 8.161 | 822,717 | +0.02(+0.31%) |
Mar 29, 2010 | 8.124 | 8.199 | 8.064 | 8.136 | 919,171 | +0.02(+0.23%) |
Mar 26, 2010 | 8.111 | 8.217 | 8.055 | 8.117 | 1,117,153 | +0.06(+0.78%) |
Mar 25, 2010 | 8.199 | 8.336 | 8.049 | 8.055 | 1,367,700 | -0.09(-1.07%) |
Mar 24, 2010 | 8.086 | 8.317 | 8.086 | 8.142 | 983,428 | -0.01(-0.15%) |
Mar 23, 2010 | 8.036 | 8.199 | 7.961 | 8.155 | 1,161,195 | +0.10(+1.24%) |
Mar 22, 2010 | 7.974 | 8.080 | 7.899 | 8.055 | 1,799,374 | +0.02(+0.23%) |
Mar 19, 2010 | 8.274 | 8.311 | 8.024 | 8.036 | 2,715,357 | -0.19(-2.35%) |
Mar 18, 2010 | 8.180 | 8.299 | 8.117 | 8.230 | 727,354 | +0.03(+0.38%) |
Mar 17, 2010 | 8.180 | 8.311 | 8.142 | 8.199 | 854,053 | +0.02(+0.23%) |
Mar 16, 2010 | 8.055 | 8.211 | 8.024 | 8.180 | 1,365,779 | +0.19(+2.34%) |
Mar 15, 2010 | 7.993 | 8.030 | 7.949 | 7.993 | 928,791 | +0.05(+0.63%) |
Mar 12, 2010 | 7.893 | 7.986 | 7.861 | 7.943 | 1,255,959 | +0.10(+1.27%) |
Mar 11, 2010 | 7.799 | 7.843 | 7.690 | 7.843 | 1,631,720 | +0.00(+0.00%) |
Mar 10, 2010 | 7.830 | 7.942 | 7.775 | 7.843 | 1,323,762 | +0.00(+0.00%) |
Mar 09, 2010 | 7.719 | 8.090 | 7.682 | 7.843 | 2,945,614 | +0.11(+1.44%) |
Mar 08, 2010 | 7.601 | 7.737 | 7.576 | 7.731 | 1,105,873 | +0.17(+2.21%) |
Mar 05, 2010 | 7.298 | 7.613 | 7.298 | 7.564 | 1,447,682 | +0.30(+4.09%) |
Mar 04, 2010 | 7.006 | 7.273 | 7.006 | 7.267 | 648,098 | +0.26(+3.71%) |
Mar 03, 2010 | 6.957 | 7.044 | 6.920 | 7.006 | 2,892,268 | +0.09(+1.25%) |
Mar 02, 2010 | 7.062 | 7.143 | 6.876 | 6.920 | 2,610,398 | -0.11(-1.50%) |