Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.750 | 8.200 | 7.750 | 8.200 | 217,341 | +0.45(+5.81%) |
May 27, 2010 | 7.550 | 7.780 | 7.550 | 7.750 | 307,138 | +0.52(+7.19%) |
May 26, 2010 | 7.350 | 7.440 | 7.230 | 7.230 | 244,015 | -0.17(-2.30%) |
May 25, 2010 | 7.120 | 7.400 | 7.050 | 7.400 | 266,022 | -0.13(-1.73%) |
May 24, 2010 | 7.500 | 7.650 | 7.480 | 7.530 | 174,813 | +0.23(+3.15%) |
May 21, 2010 | 7.010 | 7.300 | 6.970 | 7.300 | 442,793 | +0.20(+2.82%) |
May 20, 2010 | 7.100 | 7.160 | 7.010 | 7.100 | 847,631 | -0.46(-6.08%) |
May 19, 2010 | 7.590 | 7.680 | 7.400 | 7.560 | 732,742 | -0.22(-2.83%) |
May 18, 2010 | 7.850 | 8.090 | 7.710 | 7.780 | 875,645 | -0.05(-0.64%) |
May 17, 2010 | 8.000 | 8.000 | 7.750 | 7.830 | 369,134 | -0.42(-5.09%) |
May 14, 2010 | 8.350 | 8.450 | 8.190 | 8.250 | 353,892 | -0.15(-1.79%) |
May 13, 2010 | 8.510 | 8.600 | 8.350 | 8.400 | 280,667 | -0.19(-2.21%) |
May 12, 2010 | 8.400 | 8.600 | 8.400 | 8.590 | 201,473 | -0.19(-2.16%) |
May 11, 2010 | 8.700 | 8.800 | 8.680 | 8.780 | 163,842 | -0.42(-4.57%) |
May 10, 2010 | 9.140 | 9.200 | 9.080 | 9.200 | 303,887 | +0.82(+9.79%) |
May 07, 2010 | 8.500 | 8.600 | 8.290 | 8.380 | 427,659 | -0.21(-2.44%) |
May 06, 2010 | 8.820 | 8.840 | 8.380 | 8.590 | 516,994 | -0.30(-3.37%) |
May 05, 2010 | 8.880 | 9.000 | 8.820 | 8.890 | 265,347 | -0.16(-1.77%) |
May 04, 2010 | 9.350 | 9.350 | 9.000 | 9.050 | 216,584 | -0.22(-2.37%) |
May 03, 2010 | 9.100 | 9.270 | 9.100 | 9.270 | 205,736 | +0.25(+2.77%) |
Apr 30, 2010 | 9.150 | 9.150 | 9.000 | 9.020 | 227,266 | -0.15(-1.64%) |
Apr 29, 2010 | 9.100 | 9.180 | 9.060 | 9.170 | 230,439 | -0.03(-0.33%) |
Apr 28, 2010 | 9.100 | 9.250 | 9.050 | 9.200 | 205,161 | -0.04(-0.43%) |
Apr 27, 2010 | 9.400 | 9.750 | 9.200 | 9.240 | 304,262 | -0.71(-7.14%) |
Apr 26, 2010 | 9.600 | 9.950 | 9.550 | 9.950 | 416,365 | +0.72(+7.80%) |
Apr 23, 2010 | 9.240 | 9.250 | 9.080 | 9.230 | 240,780 | -0.15(-1.60%) |
Apr 22, 2010 | 9.250 | 9.380 | 9.150 | 9.380 | 456,796 | +0.03(+0.32%) |
Apr 21, 2010 | 9.450 | 9.450 | 9.200 | 9.350 | 293,278 | -0.04(-0.43%) |
Apr 20, 2010 | 9.290 | 9.390 | 9.210 | 9.390 | 183,442 | +0.29(+3.19%) |
Apr 19, 2010 | 9.100 | 9.200 | 9.000 | 9.100 | 680,709 | -0.02(-0.22%) |
Apr 16, 2010 | 9.200 | 9.250 | 9.000 | 9.120 | 438,433 | -0.16(-1.72%) |
Apr 15, 2010 | 9.400 | 9.400 | 9.200 | 9.280 | 541,649 | -0.34(-3.53%) |
Apr 14, 2010 | 9.510 | 9.650 | 9.510 | 9.620 | 279,666 | -0.21(-2.14%) |
Apr 13, 2010 | 9.900 | 10.00 | 9.780 | 9.830 | 243,193 | -0.17(-1.70%) |
Apr 12, 2010 | 10.14 | 10.14 | 10.00 | 10.00 | 190,693 | -0.29(-2.82%) |
Apr 09, 2010 | 10.33 | 10.35 | 10.23 | 10.29 | 94,544 | -0.18(-1.72%) |
Apr 08, 2010 | 10.45 | 10.47 | 10.31 | 10.47 | 214,774 | -0.08(-0.76%) |
Apr 07, 2010 | 10.50 | 10.60 | 10.50 | 10.55 | 138,939 | +0.00(+0.00%) |
Apr 06, 2010 | 10.56 | 10.60 | 10.51 | 10.55 | 158,133 | -0.03(-0.28%) |
Apr 05, 2010 | 10.50 | 10.60 | 10.49 | 10.58 | 177,340 | +0.09(+0.86%) |
Apr 01, 2010 | 10.49 | 10.49 | 10.49 | 0 | +0.49(+4.90%) | |
Mar 31, 2010 | 10.10 | 10.10 | 9.960 | 10.00 | 169,542 | -0.36(-3.47%) |
Mar 30, 2010 | 10.40 | 10.45 | 10.30 | 10.36 | 262,725 | +0.06(+0.58%) |
Mar 29, 2010 | 10.15 | 10.32 | 10.10 | 10.30 | 340,418 | +0.45(+4.57%) |
Mar 26, 2010 | 9.750 | 10.00 | 9.750 | 9.850 | 101,024 | +0.10(+1.03%) |
Mar 25, 2010 | 9.900 | 9.900 | 9.700 | 9.750 | 185,172 | -0.25(-2.50%) |
Mar 24, 2010 | 10.00 | 10.05 | 9.900 | 10.00 | 139,930 | +0.00(+0.00%) |
Mar 23, 2010 | 9.850 | 10.00 | 9.800 | 10.00 | 162,183 | +0.20(+2.04%) |
Mar 22, 2010 | 9.800 | 9.800 | 9.650 | 9.800 | 141,564 | +0.02(+0.20%) |
Mar 19, 2010 | 9.850 | 9.900 | 9.700 | 9.780 | 190,383 | +0.09(+0.93%) |
Mar 18, 2010 | 9.700 | 9.750 | 9.650 | 9.690 | 166,973 | -0.06(-0.62%) |
Mar 17, 2010 | 9.840 | 9.920 | 9.750 | 9.750 | 305,217 | -0.06(-0.61%) |
Mar 16, 2010 | 9.500 | 9.840 | 9.500 | 9.810 | 681,586 | +0.71(+7.80%) |
Mar 15, 2010 | 9.030 | 9.100 | 9.010 | 9.100 | 258,080 | +0.11(+1.22%) |
Mar 12, 2010 | 9.100 | 9.140 | 8.930 | 8.990 | 274,540 | -0.08(-0.88%) |
Mar 11, 2010 | 8.970 | 9.100 | 8.920 | 9.070 | 607,400 | +0.32(+3.66%) |
Mar 10, 2010 | 8.690 | 8.950 | 8.590 | 8.750 | 705,159 | +0.14(+1.63%) |
Mar 09, 2010 | 8.450 | 8.650 | 8.450 | 8.610 | 184,276 | +0.21(+2.50%) |
Mar 08, 2010 | 8.350 | 8.450 | 8.340 | 8.400 | 154,221 | +0.15(+1.82%) |
Mar 05, 2010 | 8.290 | 8.300 | 8.200 | 8.250 | 223,523 | +0.04(+0.49%) |
Mar 04, 2010 | 8.330 | 8.350 | 8.160 | 8.210 | 588,874 | -0.37(-4.31%) |
Mar 03, 2010 | 8.650 | 8.670 | 8.510 | 8.580 | 261,662 | -0.09(-1.04%) |
Mar 02, 2010 | 8.670 | 8.770 | 8.500 | 8.670 | 732,906 | +0.38(+4.58%) |