Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.126 | 8.063 | 7.705 | 7.893 | 17,331 | -0.23(-2.86%) |
May 27, 2010 | 7.938 | 8.224 | 7.848 | 8.126 | 87,868 | +0.23(+2.95%) |
May 26, 2010 | 8.027 | 8.054 | 7.741 | 7.893 | 8,873 | +0.05(+0.69%) |
May 25, 2010 | 7.616 | 7.956 | 7.616 | 7.839 | 6,090 | -0.06(-0.79%) |
May 24, 2010 | 7.965 | 8.117 | 7.635 | 7.902 | 17,384 | -0.07(-0.90%) |
May 21, 2010 | 7.830 | 8.054 | 7.696 | 7.974 | 11,565 | -0.04(-0.45%) |
May 20, 2010 | 8.081 | 8.323 | 7.902 | 8.009 | 18,897 | -0.40(-4.79%) |
May 19, 2010 | 8.430 | 8.627 | 8.318 | 8.412 | 2,681 | -0.06(-0.74%) |
May 18, 2010 | 8.564 | 8.698 | 8.475 | 8.475 | 3,922 | -0.05(-0.63%) |
May 17, 2010 | 8.859 | 8.859 | 8.242 | 8.528 | 18,493 | -0.02(-0.26%) |
May 14, 2010 | 8.689 | 8.690 | 8.403 | 8.551 | 3,464 | -0.21(-2.41%) |
May 13, 2010 | 8.770 | 8.842 | 8.762 | 8.762 | 16,437 | -0.07(-0.80%) |
May 12, 2010 | 8.877 | 8.877 | 8.761 | 8.833 | 7,289 | +0.05(+0.61%) |
May 11, 2010 | 8.752 | 8.815 | 8.170 | 8.779 | 3,773 | +0.03(+0.31%) |
May 10, 2010 | 8.725 | 8.877 | 8.712 | 8.752 | 19,892 | +0.30(+3.49%) |
May 07, 2010 | 8.448 | 8.672 | 8.367 | 8.457 | 17,926 | -0.15(-1.77%) |
May 06, 2010 | 8.725 | 8.779 | 8.144 | 8.609 | 21,819 | -0.19(-2.14%) |
May 05, 2010 | 8.726 | 8.895 | 8.716 | 8.797 | 7,654 | -0.11(-1.21%) |
May 04, 2010 | 8.797 | 8.904 | 8.788 | 8.904 | 15,033 | -0.06(-0.70%) |
May 03, 2010 | 8.859 | 9.200 | 8.859 | 8.967 | 21,095 | -0.01(-0.10%) |
Apr 30, 2010 | 9.159 | 9.217 | 8.976 | 8.976 | 14,638 | -0.16(-1.76%) |
Apr 29, 2010 | 8.958 | 9.217 | 8.958 | 9.137 | 12,439 | +0.13(+1.49%) |
Apr 28, 2010 | 8.949 | 9.003 | 8.859 | 9.003 | 10,841 | +0.03(+0.30%) |
Apr 27, 2010 | 8.582 | 9.119 | 8.582 | 8.976 | 79,321 | +0.21(+2.45%) |
Apr 26, 2010 | 9.396 | 9.477 | 8.546 | 8.761 | 61,185 | -0.21(-2.39%) |
Apr 23, 2010 | 8.949 | 9.047 | 8.905 | 8.976 | 9,930 | +0.08(+0.91%) |
Apr 22, 2010 | 8.770 | 9.029 | 8.757 | 8.895 | 8,883 | +0.02(+0.20%) |
Apr 21, 2010 | 8.716 | 8.985 | 8.716 | 8.877 | 17,276 | +0.18(+2.06%) |
Apr 20, 2010 | 8.707 | 8.833 | 8.618 | 8.698 | 10,504 | +0.02(+0.21%) |
Apr 19, 2010 | 8.587 | 8.770 | 8.430 | 8.680 | 9,881 | +0.14(+1.68%) |
Apr 16, 2010 | 8.537 | 8.761 | 8.394 | 8.537 | 21,799 | -0.17(-1.95%) |
Apr 15, 2010 | 8.689 | 8.761 | 8.591 | 8.707 | 17,501 | +0.10(+1.14%) |
Apr 14, 2010 | 8.573 | 8.698 | 8.519 | 8.609 | 21,427 | -0.04(-0.41%) |
Apr 13, 2010 | 8.690 | 8.842 | 8.510 | 8.645 | 16,133 | -0.06(-0.72%) |
Apr 12, 2010 | 8.680 | 8.958 | 8.627 | 8.707 | 41,706 | -0.07(-0.82%) |
Apr 09, 2010 | 9.280 | 9.468 | 8.457 | 8.779 | 219,772 | -0.73(-7.71%) |
Apr 08, 2010 | 9.531 | 9.531 | 9.414 | 9.513 | 15,509 | -0.13(-1.30%) |
Apr 07, 2010 | 9.584 | 9.656 | 9.495 | 9.638 | 7,252 | -0.02(-0.19%) |
Apr 06, 2010 | 9.441 | 9.656 | 9.405 | 9.656 | 21,105 | +0.14(+1.51%) |
Apr 05, 2010 | 9.531 | 9.549 | 9.396 | 9.513 | 13,012 | -0.04(-0.47%) |
Apr 01, 2010 | 9.450 | 9.557 | 9.557 | 9.557 | 2,793 | -0.02(-0.19%) |
Mar 31, 2010 | 9.513 | 9.575 | 9.235 | 9.575 | 17,385 | +0.06(+0.66%) |
Mar 30, 2010 | 9.539 | 9.540 | 9.432 | 9.513 | 19,899 | -0.02(-0.19%) |
Mar 29, 2010 | 9.611 | 9.642 | 9.441 | 9.531 | 21,088 | -0.22(-2.29%) |
Mar 26, 2010 | 9.835 | 9.835 | 9.468 | 9.754 | 15,582 | -0.08(-0.82%) |
Mar 25, 2010 | 9.808 | 9.835 | 9.719 | 9.835 | 8,946 | +0.05(+0.55%) |
Mar 24, 2010 | 9.396 | 9.924 | 9.316 | 9.781 | 14,584 | +0.27(+2.82%) |
Mar 23, 2010 | 9.432 | 9.557 | 9.316 | 9.513 | 13,173 | -0.04(-0.37%) |
Mar 22, 2010 | 9.320 | 9.593 | 9.298 | 9.549 | 6,811 | +0.08(+0.85%) |
Mar 19, 2010 | 9.763 | 9.763 | 9.276 | 9.468 | 14,989 | -0.29(-2.94%) |
Mar 18, 2010 | 9.620 | 9.924 | 9.396 | 9.754 | 15,325 | +0.06(+0.65%) |
Mar 17, 2010 | 10.06 | 10.06 | 9.557 | 9.692 | 49,116 | -0.35(-3.48%) |
Mar 16, 2010 | 10.05 | 10.07 | 9.898 | 10.04 | 8,797 | +0.06(+0.63%) |
Mar 15, 2010 | 9.906 | 10.25 | 9.772 | 9.978 | 23,713 | +0.34(+3.53%) |
Mar 12, 2010 | 9.566 | 9.656 | 9.495 | 9.638 | 10,273 | +0.02(+0.19%) |
Mar 11, 2010 | 9.602 | 9.674 | 9.414 | 9.620 | 9,950 | -0.12(-1.19%) |
Mar 10, 2010 | 9.871 | 10.01 | 9.531 | 9.736 | 41,178 | -0.22(-2.25%) |
Mar 09, 2010 | 10.02 | 10.28 | 9.880 | 9.960 | 6,816 | -0.09(-0.89%) |
Mar 08, 2010 | 10.27 | 10.27 | 9.978 | 10.05 | 24,714 | -0.17(-1.66%) |
Mar 05, 2010 | 10.16 | 10.25 | 10.11 | 10.22 | 19,839 | -0.02(-0.17%) |
Mar 04, 2010 | 10.19 | 10.27 | 10.17 | 10.24 | 22,527 | +0.13(+1.24%) |
Mar 03, 2010 | 10.04 | 10.15 | 9.880 | 10.11 | 25,890 | +0.21(+2.08%) |
Mar 02, 2010 | 9.799 | 10.02 | 9.763 | 9.906 | 37,414 | +0.15(+1.56%) |