Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.410 | 9.670 | 9.320 | 9.410 | 743,370 | -0.23(-2.39%) |
May 27, 2010 | 9.560 | 9.690 | 9.490 | 9.640 | 851,745 | +0.26(+2.77%) |
May 26, 2010 | 9.380 | 9.500 | 9.170 | 9.380 | 3,406 | +0.26(+2.85%) |
May 25, 2010 | 8.880 | 9.140 | 8.762 | 9.120 | 1,320,034 | +0.00(+0.00%) |
May 24, 2010 | 9.310 | 9.400 | 9.100 | 9.120 | 1,087,656 | -0.19(-2.04%) |
May 21, 2010 | 9.200 | 9.530 | 9.120 | 9.310 | 1,061,834 | +0.00(+0.00%) |
May 20, 2010 | 9.600 | 9.740 | 9.270 | 9.310 | 1,122,204 | -0.56(-5.67%) |
May 19, 2010 | 10.20 | 10.38 | 9.850 | 9.870 | 1,077,328 | -0.36(-3.52%) |
May 18, 2010 | 10.56 | 10.65 | 10.19 | 10.23 | 579,228 | -0.23(-2.20%) |
May 17, 2010 | 10.16 | 10.60 | 10.00 | 10.46 | 941,429 | +0.31(+3.05%) |
May 14, 2010 | 10.15 | 10.42 | 9.980 | 10.15 | 645,818 | -0.23(-2.22%) |
May 13, 2010 | 10.59 | 10.64 | 10.27 | 10.38 | 781,569 | -0.30(-2.81%) |
May 12, 2010 | 10.15 | 10.77 | 10.07 | 10.68 | 873,101 | +0.58(+5.74%) |
May 11, 2010 | 9.810 | 10.36 | 9.770 | 10.10 | 1,001,972 | +0.34(+3.48%) |
May 10, 2010 | 9.495 | 9.800 | 9.470 | 9.760 | 887,220 | +0.78(+8.69%) |
May 07, 2010 | 8.900 | 9.210 | 8.630 | 8.980 | 1,295,467 | +0.12(+1.35%) |
May 06, 2010 | 9.050 | 9.380 | 8.460 | 8.860 | 53,010 | -0.38(-4.11%) |
May 05, 2010 | 9.280 | 9.360 | 9.170 | 9.240 | 676,151 | -0.01(-0.11%) |
May 04, 2010 | 9.670 | 9.670 | 9.170 | 9.250 | 577,093 | -0.55(-5.61%) |
May 03, 2010 | 9.340 | 9.940 | 9.340 | 9.800 | 421,354 | +0.25(+2.62%) |
Apr 30, 2010 | 9.900 | 9.966 | 9.550 | 9.550 | 464,796 | -0.32(-3.24%) |
Apr 29, 2010 | 9.460 | 9.890 | 9.460 | 9.870 | 419,240 | +0.53(+5.67%) |
Apr 28, 2010 | 9.220 | 9.550 | 9.020 | 9.340 | 551,898 | +0.14(+1.52%) |
Apr 27, 2010 | 9.420 | 9.523 | 9.180 | 9.200 | 263,223 | -0.25(-2.65%) |
Apr 26, 2010 | 9.580 | 9.610 | 9.420 | 9.450 | 239,145 | -0.10(-1.05%) |
Apr 23, 2010 | 9.350 | 9.550 | 9.250 | 9.550 | 263,485 | +0.21(+2.25%) |
Apr 22, 2010 | 8.950 | 9.350 | 8.920 | 9.340 | 217,337 | +0.28(+3.09%) |
Apr 21, 2010 | 9.030 | 9.090 | 8.880 | 9.060 | 473,246 | +0.01(+0.11%) |
Apr 20, 2010 | 9.170 | 9.180 | 8.990 | 9.050 | 390,816 | -0.08(-0.88%) |
Apr 19, 2010 | 8.890 | 9.178 | 8.890 | 9.130 | 353,134 | +0.16(+1.78%) |
Apr 16, 2010 | 9.060 | 9.070 | 8.910 | 8.970 | 602,992 | -0.09(-0.99%) |
Apr 15, 2010 | 9.040 | 9.060 | 8.970 | 9.060 | 194,842 | +0.04(+0.44%) |
Apr 14, 2010 | 8.850 | 9.070 | 8.820 | 9.020 | 491,551 | +0.20(+2.27%) |
Apr 13, 2010 | 8.870 | 8.940 | 8.770 | 8.820 | 276,872 | -0.10(-1.12%) |
Apr 12, 2010 | 8.880 | 8.970 | 8.790 | 8.920 | 331,622 | +0.01(+0.11%) |
Apr 09, 2010 | 8.820 | 8.930 | 8.730 | 8.910 | 284,798 | +0.09(+1.02%) |
Apr 08, 2010 | 8.890 | 8.940 | 8.800 | 8.820 | 331,432 | -0.13(-1.45%) |
Apr 07, 2010 | 8.950 | 8.990 | 8.830 | 8.950 | 450,181 | -0.04(-0.44%) |
Apr 06, 2010 | 9.000 | 9.030 | 8.820 | 8.990 | 596,243 | -0.01(-0.11%) |
Apr 05, 2010 | 8.980 | 9.050 | 8.880 | 9.000 | 275,889 | +0.08(+0.90%) |
Apr 01, 2010 | 8.980 | 8.920 | 8.920 | 8.920 | 567,900 | +0.00(+0.00%) |
Mar 31, 2010 | 8.880 | 8.950 | 8.760 | 8.920 | 725,120 | +0.00(+0.00%) |
Mar 30, 2010 | 8.960 | 9.100 | 8.880 | 8.920 | 626,811 | -0.01(-0.11%) |
Mar 29, 2010 | 9.000 | 9.030 | 8.840 | 8.930 | 254,171 | -0.02(-0.22%) |
Mar 26, 2010 | 8.800 | 9.090 | 8.790 | 8.950 | 514,627 | +0.22(+2.52%) |
Mar 25, 2010 | 8.830 | 9.000 | 8.720 | 8.730 | 679,423 | -0.07(-0.80%) |
Mar 24, 2010 | 8.640 | 8.860 | 8.600 | 8.800 | 657,140 | +0.15(+1.73%) |
Mar 23, 2010 | 8.530 | 8.660 | 8.380 | 8.650 | 492,400 | +0.15(+1.76%) |
Mar 22, 2010 | 8.390 | 8.540 | 8.230 | 8.500 | 514,005 | +0.03(+0.35%) |
Mar 19, 2010 | 8.750 | 8.800 | 8.330 | 8.470 | 661,765 | -0.24(-2.76%) |
Mar 18, 2010 | 8.720 | 8.770 | 8.570 | 8.710 | 502,016 | +0.01(+0.11%) |
Mar 17, 2010 | 8.570 | 8.800 | 8.570 | 8.700 | 438,392 | +0.16(+1.87%) |
Mar 16, 2010 | 8.370 | 8.560 | 8.320 | 8.540 | 549,194 | +0.20(+2.40%) |
Mar 15, 2010 | 8.220 | 8.380 | 8.140 | 8.340 | 634,194 | -0.10(-1.18%) |
Mar 12, 2010 | 8.510 | 8.570 | 8.430 | 8.440 | 558,267 | -0.02(-0.24%) |
Mar 11, 2010 | 8.400 | 8.470 | 8.320 | 8.460 | 297,906 | +0.03(+0.36%) |
Mar 10, 2010 | 8.250 | 8.500 | 8.240 | 8.430 | 497,697 | +0.18(+2.18%) |
Mar 09, 2010 | 8.200 | 8.350 | 8.120 | 8.250 | 396,882 | +0.04(+0.49%) |
Mar 08, 2010 | 8.350 | 8.350 | 8.180 | 8.210 | 603,647 | -0.12(-1.44%) |
Mar 05, 2010 | 8.280 | 8.390 | 8.240 | 8.330 | 598,379 | +0.08(+0.97%) |
Mar 04, 2010 | 8.230 | 8.310 | 8.200 | 8.250 | 506,612 | +0.01(+0.12%) |
Mar 03, 2010 | 8.230 | 8.240 | 8.060 | 8.240 | 488,533 | +0.05(+0.61%) |
Mar 02, 2010 | 8.170 | 8.220 | 8.080 | 8.190 | 898,855 | +0.06(+0.74%) |