Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.750 | 10.09 | 9.780 | 9.860 | 122,295 | +0.11(+1.13%) |
May 27, 2010 | 9.750 | 9.880 | 9.580 | 9.750 | 183,574 | +0.41(+4.39%) |
May 26, 2010 | 9.300 | 9.670 | 9.200 | 9.340 | 281,024 | +0.32(+3.55%) |
May 25, 2010 | 8.650 | 9.126 | 8.560 | 9.020 | 324,019 | -0.16(-1.74%) |
May 24, 2010 | 9.300 | 9.568 | 9.150 | 9.180 | 348,971 | +0.03(+0.33%) |
May 21, 2010 | 8.985 | 9.280 | 8.600 | 9.150 | 807,509 | +0.65(+7.65%) |
May 20, 2010 | 8.230 | 8.710 | 8.010 | 8.500 | 573,165 | -0.50(-5.56%) |
May 19, 2010 | 9.440 | 9.440 | 8.500 | 9.000 | 403,631 | -0.45(-4.76%) |
May 18, 2010 | 9.550 | 9.580 | 9.120 | 9.450 | 172,857 | +0.05(+0.53%) |
May 17, 2010 | 9.770 | 9.840 | 9.000 | 9.400 | 317,220 | -0.19(-1.98%) |
May 14, 2010 | 9.760 | 10.07 | 9.410 | 9.590 | 273,095 | -0.52(-5.14%) |
May 13, 2010 | 10.30 | 10.45 | 9.910 | 10.11 | 236,928 | -0.11(-1.08%) |
May 12, 2010 | 9.620 | 10.25 | 9.570 | 10.22 | 135,794 | +0.76(+8.03%) |
May 11, 2010 | 9.880 | 9.990 | 9.210 | 9.460 | 213,988 | -0.23(-2.37%) |
May 10, 2010 | 9.300 | 9.750 | 9.050 | 9.690 | 299,662 | +1.13(+13.20%) |
May 07, 2010 | 8.910 | 9.200 | 8.040 | 8.560 | 314,864 | -0.25(-2.84%) |
May 06, 2010 | 9.710 | 10.10 | 5.070 | 8.810 | 560,540 | -0.89(-9.18%) |
May 05, 2010 | 9.720 | 10.05 | 9.000 | 9.700 | 368,422 | -0.52(-5.09%) |
May 04, 2010 | 11.10 | 11.17 | 10.15 | 10.22 | 382,989 | -0.98(-8.75%) |
May 03, 2010 | 10.90 | 11.55 | 10.83 | 11.20 | 568,942 | +0.61(+5.76%) |
Apr 30, 2010 | 10.71 | 10.90 | 10.46 | 10.59 | 154,576 | -0.06(-0.56%) |
Apr 29, 2010 | 10.47 | 10.74 | 10.30 | 10.65 | 163,178 | +0.19(+1.82%) |
Apr 28, 2010 | 10.72 | 10.74 | 10.04 | 10.46 | 304,131 | -0.26(-2.43%) |
Apr 27, 2010 | 10.87 | 11.09 | 10.45 | 10.72 | 277,340 | -0.33(-2.99%) |
Apr 26, 2010 | 11.23 | 11.43 | 10.95 | 11.05 | 612,079 | +0.18(+1.66%) |
Apr 23, 2010 | 9.960 | 10.88 | 9.711 | 10.87 | 495,936 | +0.96(+9.69%) |
Apr 22, 2010 | 9.800 | 10.00 | 9.390 | 9.910 | 138,885 | +0.10(+1.02%) |
Apr 21, 2010 | 9.720 | 9.970 | 9.610 | 9.810 | 133,147 | +0.02(+0.20%) |
Apr 20, 2010 | 9.840 | 9.980 | 9.700 | 9.790 | 107,582 | -0.04(-0.41%) |
Apr 19, 2010 | 10.10 | 10.10 | 9.420 | 9.830 | 359,768 | -0.36(-3.53%) |
Apr 16, 2010 | 10.30 | 10.30 | 9.900 | 10.19 | 416,004 | -0.13(-1.26%) |
Apr 15, 2010 | 10.47 | 10.48 | 10.23 | 10.32 | 149,749 | -0.14(-1.34%) |
Apr 14, 2010 | 10.58 | 10.58 | 10.30 | 10.46 | 282,676 | +0.26(+2.55%) |
Apr 13, 2010 | 10.36 | 10.62 | 10.09 | 10.20 | 266,795 | -0.24(-2.30%) |
Apr 12, 2010 | 10.05 | 10.58 | 9.960 | 10.44 | 523,122 | +0.41(+4.09%) |
Apr 09, 2010 | 9.770 | 10.23 | 9.770 | 10.03 | 408,902 | +0.25(+2.56%) |
Apr 08, 2010 | 9.920 | 9.920 | 9.560 | 9.780 | 307,860 | +0.23(+2.41%) |
Apr 07, 2010 | 9.800 | 10.06 | 9.510 | 9.550 | 372,366 | +0.02(+0.21%) |
Apr 06, 2010 | 9.650 | 9.800 | 9.360 | 9.530 | 248,806 | -0.19(-1.95%) |
Apr 05, 2010 | 9.280 | 9.730 | 9.210 | 9.720 | 187,866 | +0.51(+5.54%) |
Apr 01, 2010 | 9.290 | 9.210 | 9.210 | 9.210 | 279,200 | -0.03(-0.32%) |
Mar 31, 2010 | 9.850 | 9.860 | 9.080 | 9.240 | 302,421 | -0.60(-6.10%) |
Mar 30, 2010 | 10.29 | 10.30 | 9.560 | 9.840 | 497,836 | -0.13(-1.30%) |
Mar 29, 2010 | 10.65 | 10.65 | 9.810 | 9.970 | 1,106,888 | +0.32(+3.32%) |
Mar 26, 2010 | 9.350 | 9.750 | 9.250 | 9.650 | 695,343 | +0.61(+6.75%) |
Mar 25, 2010 | 8.980 | 9.640 | 8.920 | 9.040 | 694,372 | +0.41(+4.75%) |
Mar 24, 2010 | 8.060 | 8.640 | 8.000 | 8.630 | 222,424 | +0.63(+7.88%) |
Mar 23, 2010 | 8.060 | 8.200 | 7.880 | 8.000 | 434,192 | +0.01(+0.13%) |
Mar 22, 2010 | 7.960 | 8.056 | 7.870 | 7.990 | 134,637 | +0.04(+0.50%) |
Mar 19, 2010 | 8.350 | 8.390 | 7.920 | 7.950 | 339,737 | -0.42(-5.02%) |
Mar 18, 2010 | 8.590 | 8.630 | 8.300 | 8.370 | 115,172 | -0.13(-1.53%) |
Mar 17, 2010 | 8.470 | 8.710 | 8.400 | 8.500 | 339,917 | +0.03(+0.35%) |
Mar 16, 2010 | 8.600 | 9.100 | 8.300 | 8.470 | 291,541 | -0.12(-1.40%) |
Mar 15, 2010 | 8.850 | 9.250 | 8.590 | 8.590 | 184,638 | -0.58(-6.32%) |
Mar 12, 2010 | 9.570 | 9.570 | 9.100 | 9.170 | 91,311 | -0.40(-4.18%) |
Mar 11, 2010 | 9.670 | 9.700 | 9.460 | 9.570 | 85,337 | -0.03(-0.31%) |
Mar 10, 2010 | 9.530 | 9.610 | 9.400 | 9.600 | 128,765 | +0.22(+2.35%) |
Mar 09, 2010 | 9.200 | 9.580 | 9.180 | 9.380 | 143,905 | +0.20(+2.18%) |
Mar 08, 2010 | 8.990 | 9.240 | 8.930 | 9.180 | 114,530 | +0.25(+2.80%) |
Mar 05, 2010 | 8.770 | 8.990 | 8.658 | 8.930 | 164,399 | +0.13(+1.48%) |
Mar 04, 2010 | 8.850 | 8.890 | 8.600 | 8.800 | 78,474 | +0.04(+0.46%) |
Mar 03, 2010 | 8.550 | 8.830 | 8.540 | 8.760 | 87,215 | +0.24(+2.82%) |
Mar 02, 2010 | 8.640 | 8.990 | 8.300 | 8.520 | 226,495 | -0.12(-1.39%) |