Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.653 | 7.742 | 7.574 | 7.653 | 221,726 | -0.02(-0.26%) |
May 27, 2010 | 7.564 | 7.673 | 7.386 | 7.673 | 292,643 | +0.26(+3.48%) |
May 26, 2010 | 7.415 | 7.614 | 7.356 | 7.415 | 1,237 | -0.03(-0.40%) |
May 25, 2010 | 7.167 | 7.445 | 7.167 | 7.445 | 571,188 | +0.12(+1.62%) |
May 24, 2010 | 7.455 | 7.514 | 7.326 | 7.326 | 312,594 | -0.11(-1.47%) |
May 21, 2010 | 7.128 | 7.455 | 7.118 | 7.435 | 594,131 | +0.20(+2.74%) |
May 20, 2010 | 7.346 | 7.405 | 7.207 | 7.237 | 435,953 | -0.24(-3.18%) |
May 19, 2010 | 7.554 | 7.554 | 7.326 | 7.475 | 710,462 | -0.09(-1.18%) |
May 18, 2010 | 7.822 | 7.832 | 7.544 | 7.564 | 385,331 | -0.20(-2.55%) |
May 17, 2010 | 7.832 | 7.881 | 7.673 | 7.762 | 459,929 | -0.07(-0.89%) |
May 14, 2010 | 7.832 | 7.921 | 7.723 | 7.832 | 772,739 | -0.08(-1.00%) |
May 13, 2010 | 8.853 | 9.041 | 7.881 | 7.911 | 2,317,024 | -1.89(-19.31%) |
May 12, 2010 | 9.686 | 9.864 | 9.686 | 9.804 | 569,499 | +0.12(+1.23%) |
May 11, 2010 | 9.616 | 9.745 | 9.596 | 9.686 | 473,706 | +0.16(+1.66%) |
May 10, 2010 | 9.388 | 9.547 | 9.368 | 9.527 | 455,131 | +0.32(+3.44%) |
May 07, 2010 | 9.626 | 9.676 | 9.160 | 9.210 | 651,345 | -0.51(-5.20%) |
May 06, 2010 | 9.715 | 9.904 | 9.527 | 9.715 | 830,224 | -0.11(-1.11%) |
May 05, 2010 | 9.804 | 9.824 | 9.676 | 9.824 | 486,975 | -0.04(-0.40%) |
May 04, 2010 | 9.676 | 9.864 | 9.666 | 9.864 | 441,953 | +0.05(+0.51%) |
May 03, 2010 | 9.626 | 9.814 | 9.626 | 9.814 | 280,914 | +0.20(+2.04%) |
Apr 30, 2010 | 9.864 | 9.864 | 9.616 | 9.619 | 340,426 | -0.15(-1.50%) |
Apr 29, 2010 | 9.646 | 9.804 | 9.576 | 9.765 | 305,362 | +0.17(+1.76%) |
Apr 28, 2010 | 9.517 | 9.646 | 9.497 | 9.596 | 341,933 | +0.13(+1.36%) |
Apr 27, 2010 | 9.576 | 9.656 | 9.458 | 9.467 | 261,875 | -0.13(-1.34%) |
Apr 26, 2010 | 9.626 | 9.676 | 9.537 | 9.596 | 164,918 | -0.02(-0.21%) |
Apr 23, 2010 | 9.408 | 9.616 | 9.348 | 9.616 | 228,900 | +0.25(+2.65%) |
Apr 22, 2010 | 9.339 | 9.428 | 9.299 | 9.368 | 495,334 | -0.06(-0.63%) |
Apr 21, 2010 | 9.368 | 9.428 | 9.339 | 9.428 | 311,943 | +0.07(+0.74%) |
Apr 20, 2010 | 9.428 | 9.497 | 9.319 | 9.358 | 187,029 | -0.01(-0.11%) |
Apr 19, 2010 | 9.269 | 9.368 | 9.236 | 9.368 | 184,432 | +0.11(+1.18%) |
Apr 16, 2010 | 9.249 | 9.408 | 9.220 | 9.259 | 207,518 | +0.04(+0.43%) |
Apr 15, 2010 | 9.130 | 9.220 | 9.071 | 9.220 | 144,564 | +0.11(+1.20%) |
Apr 14, 2010 | 8.982 | 9.126 | 8.952 | 9.111 | 115,192 | +0.14(+1.55%) |
Apr 13, 2010 | 9.071 | 9.071 | 8.823 | 8.972 | 107,771 | -0.14(-1.52%) |
Apr 12, 2010 | 8.922 | 9.120 | 8.912 | 9.111 | 132,099 | +0.18(+2.00%) |
Apr 09, 2010 | 8.972 | 9.021 | 8.912 | 8.932 | 89,090 | -0.02(-0.22%) |
Apr 08, 2010 | 9.001 | 9.081 | 8.912 | 8.952 | 110,079 | -0.05(-0.55%) |
Apr 07, 2010 | 8.952 | 9.011 | 8.902 | 9.001 | 196,508 | +0.05(+0.55%) |
Apr 06, 2010 | 8.942 | 9.061 | 8.892 | 8.952 | 112,517 | +0.03(+0.33%) |
Apr 05, 2010 | 8.942 | 9.041 | 8.883 | 8.922 | 167,294 | +0.01(+0.11%) |
Apr 01, 2010 | 9.011 | 8.912 | 8.912 | 8.912 | 177,535 | -0.01(-0.11%) |
Mar 31, 2010 | 8.932 | 9.071 | 8.912 | 8.922 | 269,237 | -0.05(-0.55%) |
Mar 30, 2010 | 8.892 | 9.101 | 8.873 | 8.972 | 222,001 | +0.11(+1.23%) |
Mar 29, 2010 | 8.883 | 8.912 | 8.813 | 8.863 | 178,364 | +0.07(+0.79%) |
Mar 26, 2010 | 8.833 | 8.873 | 8.793 | 8.793 | 148,811 | -0.01(-0.11%) |
Mar 25, 2010 | 9.200 | 9.200 | 8.754 | 8.803 | 203,111 | +0.01(+0.11%) |
Mar 24, 2010 | 8.833 | 8.922 | 8.724 | 8.793 | 193,865 | -0.05(-0.56%) |
Mar 23, 2010 | 8.853 | 8.922 | 8.813 | 8.843 | 133,915 | -0.01(-0.11%) |
Mar 22, 2010 | 8.793 | 8.912 | 8.724 | 8.853 | 160,520 | +0.03(+0.34%) |
Mar 19, 2010 | 8.813 | 8.922 | 8.793 | 8.823 | 585,934 | +0.04(+0.45%) |
Mar 18, 2010 | 8.843 | 8.902 | 8.754 | 8.783 | 231,956 | -0.04(-0.45%) |
Mar 17, 2010 | 8.605 | 8.843 | 8.605 | 8.823 | 215,265 | +0.26(+3.01%) |
Mar 16, 2010 | 8.516 | 8.595 | 8.427 | 8.565 | 175,913 | +0.09(+1.05%) |
Mar 15, 2010 | 8.516 | 8.555 | 8.446 | 8.476 | 208,943 | +0.04(+0.47%) |
Mar 12, 2010 | 8.575 | 8.595 | 8.347 | 8.436 | 163,539 | -0.09(-1.05%) |
Mar 11, 2010 | 8.526 | 8.625 | 8.377 | 8.526 | 151,329 | -0.04(-0.46%) |
Mar 10, 2010 | 8.615 | 8.823 | 8.481 | 8.565 | 180,556 | +0.10(+1.17%) |
Mar 09, 2010 | 8.664 | 8.704 | 8.427 | 8.466 | 323,444 | -0.20(-2.29%) |
Mar 08, 2010 | 8.565 | 8.704 | 8.555 | 8.664 | 241,165 | +0.19(+2.22%) |
Mar 05, 2010 | 8.407 | 8.575 | 8.377 | 8.476 | 307,842 | +0.13(+1.54%) |
Mar 04, 2010 | 8.466 | 8.526 | 8.317 | 8.347 | 294,612 | -0.03(-0.36%) |
Mar 03, 2010 | 8.208 | 8.506 | 8.080 | 8.377 | 419,671 | +0.20(+2.44%) |
Mar 02, 2010 | 8.208 | 8.218 | 8.040 | 8.177 | 334,188 | -0.04(-0.50%) |