Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.399 | 9.536 | 9.249 | 9.399 | 1,579,993 | -0.14(-1.51%) |
May 27, 2010 | 9.311 | 9.549 | 9.199 | 9.542 | 1,235,549 | +0.51(+5.60%) |
May 26, 2010 | 9.036 | 9.355 | 8.961 | 9.036 | 5,011 | +0.06(+0.63%) |
May 25, 2010 | 8.655 | 9.024 | 8.574 | 8.980 | 1,165,628 | -0.04(-0.48%) |
May 24, 2010 | 9.130 | 9.267 | 9.005 | 9.024 | 995,994 | -0.12(-1.37%) |
May 21, 2010 | 8.618 | 9.149 | 8.561 | 9.149 | 1,997,100 | +0.39(+4.42%) |
May 20, 2010 | 8.793 | 9.067 | 8.749 | 8.761 | 1,979,559 | -0.57(-6.10%) |
May 19, 2010 | 9.405 | 9.574 | 9.117 | 9.330 | 1,228,582 | -0.15(-1.58%) |
May 18, 2010 | 10.07 | 10.12 | 9.386 | 9.480 | 1,533,445 | -0.44(-4.41%) |
May 17, 2010 | 9.842 | 10.12 | 9.449 | 9.917 | 2,032,079 | +0.14(+1.41%) |
May 14, 2010 | 9.780 | 9.817 | 9.624 | 9.780 | 1,592,229 | -0.12(-1.20%) |
May 13, 2010 | 10.10 | 10.16 | 9.811 | 9.899 | 1,298,278 | -0.24(-2.40%) |
May 12, 2010 | 9.967 | 10.16 | 9.905 | 10.14 | 2,768,289 | +0.23(+2.33%) |
May 11, 2010 | 10.02 | 10.04 | 9.805 | 9.911 | 2,355,352 | -0.04(-0.38%) |
May 10, 2010 | 9.799 | 9.961 | 9.774 | 9.949 | 2,220,130 | +0.54(+5.78%) |
May 07, 2010 | 9.511 | 9.742 | 9.242 | 9.405 | 2,849,800 | -0.20(-2.08%) |
May 06, 2010 | 9.824 | 9.992 | 9.155 | 9.605 | 3,262,248 | -0.15(-1.54%) |
May 05, 2010 | 9.814 | 9.992 | 9.642 | 9.755 | 2,551,910 | +0.01(+0.06%) |
May 04, 2010 | 9.686 | 9.861 | 9.399 | 9.749 | 1,718,770 | +0.02(+0.26%) |
May 03, 2010 | 9.424 | 9.861 | 9.355 | 9.724 | 1,934,671 | +0.34(+3.60%) |
Apr 30, 2010 | 9.474 | 9.524 | 9.242 | 9.386 | 1,889,247 | -0.09(-0.92%) |
Apr 29, 2010 | 8.999 | 9.474 | 8.999 | 9.474 | 1,036,709 | +0.59(+6.61%) |
Apr 28, 2010 | 9.017 | 9.074 | 8.868 | 8.886 | 1,038,067 | -0.07(-0.84%) |
Apr 27, 2010 | 9.199 | 9.305 | 8.949 | 8.961 | 1,331,944 | -0.31(-3.30%) |
Apr 26, 2010 | 9.024 | 9.292 | 9.024 | 9.267 | 890,908 | +0.21(+2.28%) |
Apr 23, 2010 | 8.868 | 9.061 | 8.768 | 9.061 | 794,961 | +0.23(+2.62%) |
Apr 22, 2010 | 8.699 | 8.886 | 8.636 | 8.830 | 525,356 | +0.02(+0.28%) |
Apr 21, 2010 | 8.499 | 8.836 | 8.486 | 8.805 | 890,996 | +0.30(+3.53%) |
Apr 20, 2010 | 8.468 | 8.505 | 8.349 | 8.505 | 1,430,464 | +0.07(+0.81%) |
Apr 19, 2010 | 8.305 | 8.461 | 8.218 | 8.436 | 1,036,514 | +0.09(+1.05%) |
Apr 16, 2010 | 8.499 | 8.568 | 8.249 | 8.349 | 2,126,265 | -0.21(-2.41%) |
Apr 15, 2010 | 8.949 | 8.992 | 8.555 | 8.555 | 1,141,455 | -0.44(-4.86%) |
Apr 14, 2010 | 8.855 | 9.005 | 8.755 | 8.992 | 1,126,589 | +0.18(+2.06%) |
Apr 13, 2010 | 8.511 | 8.855 | 8.436 | 8.811 | 1,256,563 | +0.29(+3.45%) |
Apr 12, 2010 | 8.568 | 8.658 | 8.499 | 8.518 | 1,078,145 | -0.10(-1.16%) |
Apr 09, 2010 | 8.386 | 8.649 | 8.318 | 8.618 | 868,164 | +0.22(+2.68%) |
Apr 08, 2010 | 8.449 | 8.530 | 8.368 | 8.393 | 1,129,736 | -0.08(-0.96%) |
Apr 07, 2010 | 8.336 | 8.546 | 8.336 | 8.474 | 1,646,023 | +0.10(+1.19%) |
Apr 06, 2010 | 8.061 | 8.380 | 8.061 | 8.374 | 919,244 | +0.29(+3.55%) |
Apr 05, 2010 | 7.968 | 8.149 | 7.955 | 8.086 | 529,344 | +0.14(+1.81%) |
Apr 01, 2010 | 7.955 | 7.943 | 7.943 | 7.943 | 858,679 | +0.02(+0.24%) |
Mar 31, 2010 | 8.149 | 8.149 | 7.886 | 7.924 | 1,164,042 | -0.24(-2.98%) |
Mar 30, 2010 | 8.161 | 8.214 | 8.099 | 8.168 | 822,064 | +0.02(+0.31%) |
Mar 29, 2010 | 8.130 | 8.205 | 8.071 | 8.143 | 918,443 | +0.02(+0.23%) |
Mar 26, 2010 | 8.118 | 8.224 | 8.061 | 8.124 | 1,116,267 | +0.06(+0.78%) |
Mar 25, 2010 | 8.205 | 8.343 | 8.055 | 8.061 | 1,366,616 | -0.09(-1.07%) |
Mar 24, 2010 | 8.093 | 8.324 | 8.093 | 8.149 | 982,648 | -0.01(-0.15%) |
Mar 23, 2010 | 8.043 | 8.205 | 7.968 | 8.161 | 1,160,275 | +0.10(+1.24%) |
Mar 22, 2010 | 7.980 | 8.086 | 7.905 | 8.061 | 1,797,948 | +0.02(+0.23%) |
Mar 19, 2010 | 8.280 | 8.318 | 8.030 | 8.043 | 2,713,205 | -0.19(-2.35%) |
Mar 18, 2010 | 8.186 | 8.305 | 8.124 | 8.236 | 726,778 | +0.03(+0.38%) |
Mar 17, 2010 | 8.186 | 8.318 | 8.149 | 8.205 | 853,376 | +0.02(+0.23%) |
Mar 16, 2010 | 8.061 | 8.218 | 8.030 | 8.186 | 1,364,697 | +0.19(+2.34%) |
Mar 15, 2010 | 7.999 | 8.036 | 7.955 | 7.999 | 928,055 | +0.05(+0.63%) |
Mar 12, 2010 | 7.899 | 7.993 | 7.868 | 7.949 | 1,254,963 | +0.10(+1.27%) |
Mar 11, 2010 | 7.805 | 7.849 | 7.696 | 7.849 | 1,630,427 | +0.00(+0.00%) |
Mar 10, 2010 | 7.837 | 7.948 | 7.781 | 7.849 | 1,322,713 | +0.00(+0.00%) |
Mar 09, 2010 | 7.725 | 8.097 | 7.688 | 7.849 | 2,943,279 | +0.11(+1.44%) |
Mar 08, 2010 | 7.607 | 7.744 | 7.582 | 7.737 | 1,104,997 | +0.17(+2.21%) |
Mar 05, 2010 | 7.303 | 7.620 | 7.303 | 7.570 | 1,446,535 | +0.30(+4.09%) |
Mar 04, 2010 | 7.012 | 7.279 | 7.012 | 7.272 | 647,585 | +0.26(+3.71%) |
Mar 03, 2010 | 6.962 | 7.049 | 6.925 | 7.012 | 2,889,975 | +0.09(+1.25%) |
Mar 02, 2010 | 7.068 | 7.148 | 6.882 | 6.925 | 2,608,329 | -0.11(-1.50%) |