Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.900 | 8.191 | 7.892 | 7.900 | 254,448 | -0.25(-3.02%) |
May 27, 2010 | 8.138 | 8.265 | 8.034 | 8.146 | 157,060 | +0.18(+2.25%) |
May 26, 2010 | 7.967 | 8.407 | 7.907 | 7.967 | 834 | -0.16(-2.02%) |
May 25, 2010 | 7.639 | 8.205 | 7.639 | 8.131 | 570,894 | +0.33(+4.20%) |
May 24, 2010 | 8.049 | 8.153 | 7.773 | 7.803 | 161,095 | -0.24(-2.97%) |
May 21, 2010 | 7.751 | 8.131 | 7.743 | 8.041 | 321,777 | +0.16(+2.08%) |
May 20, 2010 | 7.900 | 8.034 | 7.855 | 7.878 | 313,475 | -0.57(-6.79%) |
May 19, 2010 | 8.362 | 8.504 | 8.213 | 8.451 | 252,224 | +0.04(+0.44%) |
May 18, 2010 | 8.824 | 9.249 | 8.340 | 8.414 | 376,423 | -0.34(-3.83%) |
May 17, 2010 | 8.399 | 8.794 | 8.273 | 8.750 | 367,204 | +0.41(+4.92%) |
May 14, 2010 | 8.340 | 8.369 | 8.228 | 8.340 | 220,135 | -0.05(-0.62%) |
May 13, 2010 | 8.451 | 8.451 | 8.161 | 8.392 | 175,428 | +0.56(+7.19%) |
May 12, 2010 | 7.870 | 8.548 | 7.788 | 7.829 | 769,390 | +0.02(+0.24%) |
May 11, 2010 | 7.848 | 7.915 | 7.766 | 7.810 | 272,225 | -0.18(-2.24%) |
May 10, 2010 | 7.997 | 8.004 | 7.907 | 7.989 | 204,476 | +0.19(+2.39%) |
May 07, 2010 | 8.041 | 8.228 | 7.766 | 7.803 | 391,852 | -0.25(-3.06%) |
May 06, 2010 | 8.422 | 8.630 | 8.012 | 8.049 | 303,445 | -0.45(-5.35%) |
May 05, 2010 | 8.444 | 8.511 | 8.422 | 8.504 | 247,766 | +0.08(+0.97%) |
May 04, 2010 | 8.668 | 8.720 | 8.332 | 8.422 | 421,692 | -0.39(-4.40%) |
May 03, 2010 | 8.541 | 8.958 | 8.429 | 8.809 | 630,480 | +0.33(+3.87%) |
Apr 30, 2010 | 9.063 | 9.089 | 8.459 | 8.481 | 717,826 | -0.58(-6.41%) |
Apr 29, 2010 | 10.73 | 10.73 | 8.878 | 9.063 | 1,257,991 | -1.66(-15.50%) |
Apr 28, 2010 | 10.56 | 10.87 | 10.46 | 10.72 | 243,399 | +0.25(+2.42%) |
Apr 27, 2010 | 10.51 | 10.66 | 10.36 | 10.47 | 332,845 | -0.07(-0.71%) |
Apr 26, 2010 | 10.64 | 10.90 | 10.50 | 10.55 | 282,403 | -0.14(-1.32%) |
Apr 23, 2010 | 10.40 | 10.69 | 10.32 | 10.69 | 374,886 | +0.26(+2.50%) |
Apr 22, 2010 | 10.43 | 10.43 | 10.09 | 10.43 | 206,272 | -0.12(-1.13%) |
Apr 21, 2010 | 10.81 | 10.84 | 10.43 | 10.55 | 317,036 | -0.35(-3.21%) |
Apr 20, 2010 | 10.81 | 10.96 | 10.65 | 10.90 | 285,897 | +0.10(+0.97%) |
Apr 19, 2010 | 10.75 | 11.08 | 10.45 | 10.79 | 287,176 | +0.02(+0.21%) |
Apr 16, 2010 | 10.92 | 11.06 | 10.75 | 10.77 | 233,335 | -0.22(-2.03%) |
Apr 15, 2010 | 11.01 | 11.15 | 10.73 | 10.99 | 185,739 | -0.08(-0.74%) |
Apr 14, 2010 | 10.81 | 11.13 | 10.65 | 11.07 | 289,430 | +0.37(+3.41%) |
Apr 13, 2010 | 10.88 | 10.88 | 10.58 | 10.71 | 121,839 | -0.20(-1.84%) |
Apr 12, 2010 | 11.06 | 11.06 | 10.84 | 10.91 | 134,688 | -0.09(-0.81%) |
Apr 09, 2010 | 10.90 | 11.07 | 10.85 | 11.00 | 194,986 | +0.13(+1.23%) |
Apr 08, 2010 | 10.88 | 10.95 | 10.66 | 10.87 | 130,823 | -0.01(-0.14%) |
Apr 07, 2010 | 10.74 | 11.00 | 10.63 | 10.88 | 323,938 | +0.07(+0.69%) |
Apr 06, 2010 | 10.61 | 10.90 | 10.58 | 10.81 | 168,135 | +0.41(+3.94%) |
Apr 05, 2010 | 10.41 | 10.69 | 10.16 | 10.40 | 260,386 | -0.01(-0.14%) |
Apr 01, 2010 | 10.34 | 10.41 | 10.41 | 10.41 | 185,032 | +0.13(+1.23%) |
Mar 31, 2010 | 10.45 | 10.65 | 10.26 | 10.28 | 222,384 | -0.24(-2.27%) |
Mar 30, 2010 | 10.55 | 10.69 | 10.43 | 10.52 | 162,060 | -0.03(-0.28%) |
Mar 29, 2010 | 10.52 | 10.59 | 10.34 | 10.55 | 225,658 | +0.04(+0.35%) |
Mar 26, 2010 | 10.36 | 10.61 | 10.25 | 10.52 | 152,073 | +0.22(+2.17%) |
Mar 25, 2010 | 10.40 | 10.61 | 10.25 | 10.29 | 269,578 | -0.01(-0.14%) |
Mar 24, 2010 | 10.35 | 10.63 | 10.23 | 10.31 | 255,800 | -0.06(-0.58%) |
Mar 23, 2010 | 10.26 | 10.47 | 10.23 | 10.37 | 142,893 | +0.09(+0.87%) |
Mar 22, 2010 | 9.987 | 10.30 | 9.890 | 10.28 | 168,208 | +0.19(+1.92%) |
Mar 19, 2010 | 10.17 | 10.19 | 9.763 | 10.08 | 598,702 | -0.01(-0.07%) |
Mar 18, 2010 | 10.20 | 10.31 | 10.08 | 10.09 | 296,302 | -0.08(-0.81%) |
Mar 17, 2010 | 10.22 | 10.25 | 10.03 | 10.17 | 304,457 | +0.03(+0.29%) |
Mar 16, 2010 | 10.22 | 10.25 | 9.942 | 10.14 | 204,629 | -0.05(-0.51%) |
Mar 15, 2010 | 10.22 | 10.29 | 10.00 | 10.20 | 527,102 | +0.16(+1.63%) |
Mar 12, 2010 | 10.20 | 10.20 | 9.934 | 10.03 | 136,855 | -0.07(-0.66%) |
Mar 11, 2010 | 10.08 | 10.21 | 10.01 | 10.10 | 205,343 | -0.05(-0.51%) |
Mar 10, 2010 | 10.17 | 10.32 | 10.05 | 10.15 | 294,644 | -0.07(-0.73%) |
Mar 09, 2010 | 10.19 | 10.34 | 10.10 | 10.23 | 179,566 | -0.04(-0.36%) |
Mar 08, 2010 | 10.23 | 10.35 | 10.15 | 10.26 | 314,138 | -0.01(-0.14%) |
Mar 05, 2010 | 10.44 | 10.54 | 10.22 | 10.28 | 386,454 | -0.18(-1.71%) |
Mar 04, 2010 | 10.38 | 10.49 | 10.14 | 10.46 | 170,202 | +0.04(+0.43%) |
Mar 03, 2010 | 10.52 | 10.58 | 10.38 | 10.41 | 212,798 | -0.13(-1.20%) |
Mar 02, 2010 | 10.39 | 10.60 | 10.32 | 10.54 | 219,206 | +0.19(+1.87%) |