Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.633 | 9.668 | 9.545 | 9.633 | 6,397 | -0.08(-0.79%) |
May 27, 2010 | 9.654 | 9.710 | 9.619 | 9.710 | 13,658 | +0.17(+1.75%) |
May 26, 2010 | 9.501 | 9.564 | 9.501 | 9.543 | 5,257 | +0.06(+0.66%) |
May 25, 2010 | 9.473 | 9.571 | 9.411 | 9.480 | 9,992 | -0.06(-0.58%) |
May 24, 2010 | 9.501 | 9.668 | 9.501 | 9.536 | 7,624 | -0.03(-0.29%) |
May 21, 2010 | 9.661 | 9.661 | 9.564 | 9.564 | 1,581 | -0.13(-1.29%) |
May 20, 2010 | 9.636 | 9.689 | 9.425 | 9.689 | 14,375 | +0.02(+0.22%) |
May 19, 2010 | 9.724 | 9.724 | 9.668 | 9.668 | 11,307 | -0.07(-0.71%) |
May 18, 2010 | 9.668 | 9.738 | 9.668 | 9.738 | 4,791 | +0.04(+0.36%) |
May 17, 2010 | 9.668 | 9.723 | 9.668 | 9.703 | 26,684 | +0.03(+0.36%) |
May 14, 2010 | 9.668 | 9.717 | 9.599 | 9.668 | 13,373 | +0.04(+0.43%) |
May 13, 2010 | 9.626 | 9.626 | 9.571 | 9.626 | 1,940 | -0.06(-0.61%) |
May 12, 2010 | 9.689 | 9.696 | 9.631 | 9.685 | 13,011 | +0.03(+0.30%) |
May 11, 2010 | 9.622 | 9.685 | 9.518 | 9.657 | 29,866 | +0.09(+0.94%) |
May 10, 2010 | 9.588 | 9.588 | 9.505 | 9.567 | 16,951 | -0.03(-0.29%) |
May 07, 2010 | 9.505 | 9.629 | 9.505 | 9.595 | 24,814 | +0.01(+0.14%) |
May 06, 2010 | 9.643 | 9.643 | 9.505 | 9.581 | 4,832 | +0.02(+0.22%) |
May 05, 2010 | 9.560 | 9.560 | 9.539 | 9.560 | 13,862 | +0.01(+0.15%) |
May 04, 2010 | 9.650 | 9.650 | 9.525 | 9.546 | 15,490 | -0.08(-0.83%) |
May 03, 2010 | 9.650 | 9.650 | 9.595 | 9.626 | 6,859 | +0.03(+0.32%) |
Apr 30, 2010 | 9.643 | 9.643 | 9.595 | 9.595 | 1,010 | -0.07(-0.72%) |
Apr 29, 2010 | 9.525 | 9.664 | 9.525 | 9.664 | 14,059 | +0.08(+0.87%) |
Apr 28, 2010 | 9.560 | 9.622 | 9.560 | 9.581 | 4,658 | -0.05(-0.50%) |
Apr 27, 2010 | 9.608 | 9.650 | 9.560 | 9.629 | 6,495 | +0.03(+0.29%) |
Apr 26, 2010 | 9.650 | 9.650 | 9.574 | 9.602 | 15,416 | -0.05(-0.50%) |
Apr 23, 2010 | 9.615 | 9.650 | 9.615 | 9.650 | 2,309 | +0.01(+0.14%) |
Apr 22, 2010 | 9.595 | 9.636 | 9.595 | 9.636 | 4,720 | +0.04(+0.43%) |
Apr 21, 2010 | 9.629 | 9.664 | 9.595 | 9.595 | 16,564 | -0.03(-0.36%) |
Apr 20, 2010 | 9.622 | 9.629 | 9.595 | 9.629 | 14,876 | +0.00(+0.00%) |
Apr 15, 2010 | 9.629 | 9.629 | 9.629 | 9.629 | 0 | +0.03(+0.32%) |
Apr 14, 2010 | 9.659 | 9.659 | 9.567 | 9.598 | 5,774 | -0.08(-0.82%) |
Apr 13, 2010 | 9.629 | 9.692 | 9.629 | 9.678 | 8,228 | +0.03(+0.28%) |
Apr 12, 2010 | 9.625 | 9.660 | 9.522 | 9.651 | 35,354 | +0.05(+0.48%) |
Apr 09, 2010 | 9.591 | 9.632 | 9.522 | 9.604 | 17,536 | +0.01(+0.14%) |
Apr 08, 2010 | 9.556 | 9.591 | 9.556 | 9.591 | 9,420 | +0.00(+0.00%) |
Apr 07, 2010 | 9.611 | 9.639 | 9.529 | 9.591 | 8,695 | +0.00(+0.00%) |
Apr 06, 2010 | 9.591 | 9.591 | 9.563 | 9.591 | 15,968 | -0.06(-0.64%) |
Apr 05, 2010 | 9.611 | 9.660 | 9.604 | 9.653 | 16,373 | +0.06(+0.65%) |
Apr 01, 2010 | 9.522 | 9.591 | 9.591 | 9.591 | 9,130 | +0.14(+1.53%) |
Mar 31, 2010 | 9.529 | 9.563 | 9.328 | 9.446 | 38,453 | -0.08(-0.80%) |
Mar 30, 2010 | 9.522 | 9.542 | 9.522 | 9.522 | 8,743 | -0.03(-0.36%) |
Mar 29, 2010 | 9.570 | 9.632 | 9.535 | 9.556 | 16,159 | -0.06(-0.65%) |
Mar 26, 2010 | 9.667 | 9.667 | 9.556 | 9.618 | 8,116 | -0.04(-0.42%) |
Mar 25, 2010 | 9.611 | 9.659 | 9.591 | 9.659 | 21,090 | +0.07(+0.71%) |
Mar 24, 2010 | 9.610 | 9.646 | 9.591 | 9.591 | 58,262 | +0.00(+0.00%) |
Mar 23, 2010 | 9.598 | 9.653 | 9.522 | 9.591 | 27,051 | +0.00(+0.00%) |
Mar 22, 2010 | 9.425 | 9.604 | 9.425 | 9.591 | 41,523 | +0.19(+1.98%) |
Mar 19, 2010 | 9.397 | 9.473 | 9.397 | 9.404 | 44,291 | -0.00(-0.00%) |
Mar 18, 2010 | 9.418 | 9.535 | 9.397 | 9.405 | 464,543 | -0.01(-0.14%) |
Mar 17, 2010 | 9.487 | 9.535 | 9.397 | 9.418 | 29,740 | -0.06(-0.66%) |
Mar 16, 2010 | 9.549 | 9.598 | 9.439 | 9.480 | 112,240 | -0.11(-1.11%) |
Mar 15, 2010 | 9.570 | 9.587 | 9.570 | 9.587 | 26,087 | +0.03(+0.32%) |
Mar 12, 2010 | 9.418 | 9.591 | 9.356 | 9.556 | 30,796 | +0.14(+1.47%) |
Mar 11, 2010 | 9.584 | 9.584 | 9.411 | 9.418 | 9,855 | -0.10(-1.03%) |
Mar 10, 2010 | 9.414 | 9.579 | 9.414 | 9.516 | 60,303 | +0.10(+1.08%) |
Mar 09, 2010 | 9.421 | 9.449 | 9.414 | 9.414 | 6,693 | -0.06(-0.59%) |
Mar 08, 2010 | 9.435 | 9.497 | 9.435 | 9.470 | 16,443 | +0.06(+0.59%) |
Mar 05, 2010 | 9.339 | 9.414 | 9.332 | 9.414 | 11,152 | +0.15(+1.63%) |
Mar 04, 2010 | 9.270 | 9.270 | 9.208 | 9.264 | 8,533 | +0.01(+0.15%) |
Mar 03, 2010 | 9.236 | 9.311 | 9.208 | 9.250 | 13,339 | +0.01(+0.15%) |
Mar 02, 2010 | 9.504 | 9.504 | 9.215 | 9.236 | 4,893 | -0.01(-0.15%) |