Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.958 | 9.252 | 8.976 | 9.161 | 35,895 | +0.20(+2.27%) |
May 27, 2010 | 8.792 | 9.142 | 8.708 | 8.958 | 46,566 | +0.44(+5.21%) |
May 26, 2010 | 8.108 | 8.690 | 7.875 | 8.514 | 129,090 | +0.39(+4.77%) |
May 25, 2010 | 7.850 | 8.136 | 7.411 | 8.127 | 15,883 | +0.42(+5.39%) |
May 24, 2010 | 7.803 | 7.933 | 7.480 | 7.711 | 11,127 | +0.02(+0.24%) |
May 21, 2010 | 7.803 | 7.803 | 7.397 | 7.693 | 34,673 | -0.29(-3.59%) |
May 20, 2010 | 7.923 | 8.034 | 7.425 | 7.979 | 9,624 | -0.10(-1.26%) |
May 19, 2010 | 8.108 | 8.108 | 7.942 | 8.080 | 5,286 | +0.08(+1.04%) |
May 18, 2010 | 7.850 | 8.080 | 7.388 | 7.997 | 8,290 | +0.19(+2.49%) |
May 17, 2010 | 7.619 | 7.840 | 7.517 | 7.803 | 15,837 | +0.10(+1.32%) |
May 14, 2010 | 7.766 | 7.766 | 7.628 | 7.702 | 3,954 | -0.06(-0.71%) |
May 13, 2010 | 7.674 | 7.850 | 7.674 | 7.757 | 6,294 | +0.09(+1.20%) |
May 12, 2010 | 7.443 | 7.683 | 7.406 | 7.665 | 7,690 | -0.05(-0.60%) |
May 11, 2010 | 7.711 | 7.711 | 7.531 | 7.711 | 6,031 | +0.02(+0.24%) |
May 10, 2010 | 7.711 | 7.757 | 7.526 | 7.693 | 10,287 | +0.15(+1.96%) |
May 07, 2010 | 7.480 | 7.748 | 7.305 | 7.545 | 14,554 | -0.06(-0.85%) |
May 06, 2010 | 7.194 | 7.757 | 7.194 | 7.609 | 13,969 | +0.14(+1.85%) |
May 05, 2010 | 7.305 | 7.573 | 7.175 | 7.471 | 11,371 | -0.24(-3.11%) |
May 04, 2010 | 7.748 | 7.748 | 7.577 | 7.711 | 4,036 | +0.00(+0.00%) |
May 03, 2010 | 7.822 | 7.850 | 7.591 | 7.711 | 9,589 | +0.20(+2.71%) |
Apr 30, 2010 | 7.388 | 7.840 | 7.222 | 7.508 | 40,895 | +0.17(+2.26%) |
Apr 29, 2010 | 7.037 | 7.388 | 7.037 | 7.342 | 42,475 | +0.42(+6.14%) |
Apr 28, 2010 | 6.788 | 7.302 | 6.418 | 6.917 | 24,229 | +0.13(+1.90%) |
Apr 27, 2010 | 6.871 | 7.102 | 6.741 | 6.788 | 4,548 | -0.06(-0.94%) |
Apr 26, 2010 | 6.871 | 6.880 | 6.631 | 6.852 | 7,756 | +0.04(+0.54%) |
Apr 23, 2010 | 6.340 | 6.880 | 6.340 | 6.815 | 1,732 | +0.07(+1.10%) |
Apr 22, 2010 | 6.446 | 6.788 | 6.344 | 6.741 | 5,664 | +0.14(+2.10%) |
Apr 21, 2010 | 6.594 | 6.889 | 6.261 | 6.603 | 34,907 | +0.10(+1.56%) |
Apr 20, 2010 | 6.363 | 6.603 | 6.233 | 6.501 | 38,495 | +0.18(+2.77%) |
Apr 19, 2010 | 6.427 | 6.427 | 6.150 | 6.326 | 4,200 | -0.14(-2.14%) |
Apr 16, 2010 | 6.695 | 6.926 | 6.427 | 6.464 | 9,611 | -0.21(-3.18%) |
Apr 15, 2010 | 6.418 | 6.741 | 6.400 | 6.677 | 22,808 | +0.30(+4.72%) |
Apr 14, 2010 | 5.846 | 6.455 | 5.846 | 6.376 | 43,873 | +0.55(+9.42%) |
Apr 13, 2010 | 5.772 | 5.836 | 5.772 | 5.827 | 3,512 | +0.11(+1.94%) |
Apr 12, 2010 | 5.051 | 5.809 | 5.051 | 5.716 | 22,672 | +0.54(+10.34%) |
Apr 09, 2010 | 5.245 | 5.559 | 5.181 | 5.181 | 1,191 | -0.15(-2.77%) |
Apr 08, 2010 | 5.338 | 5.476 | 5.282 | 5.328 | 2,598 | -0.08(-1.54%) |
Apr 07, 2010 | 5.458 | 5.458 | 5.176 | 5.412 | 1,570 | -0.14(-2.50%) |
Apr 06, 2010 | 5.716 | 5.716 | 5.541 | 5.550 | 433 | -0.22(-3.76%) |
Apr 05, 2010 | 5.864 | 5.864 | 5.541 | 5.767 | 1,582 | -0.00(-0.08%) |
Apr 01, 2010 | 5.485 | 5.772 | 5.772 | 5.772 | 73,634 | +0.55(+10.62%) |
Mar 31, 2010 | 5.245 | 5.541 | 4.894 | 5.218 | 79,391 | +0.21(+4.24%) |
Mar 30, 2010 | 4.668 | 5.079 | 4.668 | 5.005 | 4,934 | -0.04(-0.73%) |
Mar 29, 2010 | 4.904 | 5.042 | 4.904 | 5.042 | 8,253 | +0.02(+0.37%) |
Mar 23, 2010 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.13(+2.64%) |
Mar 22, 2010 | 5.061 | 5.061 | 4.894 | 4.894 | 2,640 | -0.08(-1.67%) |
Mar 19, 2010 | 5.125 | 5.125 | 4.904 | 4.978 | 1,631 | -0.10(-2.00%) |
Mar 17, 2010 | 5.079 | 5.079 | 5.079 | 5.079 | 0 | +0.15(+3.09%) |
Mar 16, 2010 | 4.950 | 4.950 | 4.894 | 4.927 | 1,840 | +0.00(+0.09%) |
Mar 15, 2010 | 4.922 | 5.153 | 4.839 | 4.922 | 2,332 | -0.13(-2.56%) |
Mar 12, 2010 | 4.848 | 5.236 | 4.640 | 5.051 | 2,999 | +0.20(+4.19%) |
Mar 11, 2010 | 5.162 | 5.162 | 4.617 | 4.848 | 1,494 | -0.05(-0.94%) |
Mar 10, 2010 | 4.664 | 4.894 | 4.387 | 4.894 | 7,081 | +0.23(+4.95%) |
Mar 09, 2010 | 4.913 | 5.144 | 4.553 | 4.664 | 45,426 | -0.30(-5.96%) |
Mar 08, 2010 | 5.139 | 5.171 | 4.821 | 4.959 | 2,408 | +0.11(+2.29%) |
Mar 05, 2010 | 4.756 | 5.079 | 4.756 | 4.848 | 11,418 | +0.06(+1.35%) |
Mar 04, 2010 | 4.848 | 4.857 | 4.710 | 4.784 | 91,160 | -0.06(-1.33%) |
Mar 03, 2010 | 4.414 | 4.978 | 4.414 | 4.848 | 5,339 | -0.09(-1.87%) |
Mar 02, 2010 | 4.987 | 4.987 | 4.941 | 4.941 | 1,537 | +0.05(+0.94%) |