Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 172,649 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.085 | 9.263 | 9.079 | 9.139 | 437,106 | +0.00(+0.05%) |
May 27, 2010 | 9.075 | 9.168 | 9.052 | 9.135 | 273,294 | +0.32(+3.61%) |
May 26, 2010 | 8.867 | 8.993 | 8.771 | 8.817 | 520,282 | -0.00(-0.05%) |
May 25, 2010 | 8.801 | 8.901 | 8.627 | 8.821 | 487,964 | -0.06(-0.63%) |
May 24, 2010 | 9.027 | 9.068 | 8.857 | 8.877 | 301,917 | -0.18(-1.94%) |
May 21, 2010 | 8.944 | 9.073 | 8.904 | 9.052 | 546,420 | +0.00(+0.05%) |
May 20, 2010 | 9.289 | 9.443 | 9.025 | 9.048 | 423,618 | -0.39(-4.18%) |
May 19, 2010 | 9.430 | 9.538 | 9.357 | 9.442 | 325,780 | +0.01(+0.14%) |
May 18, 2010 | 9.638 | 9.653 | 9.362 | 9.430 | 300,333 | -0.12(-1.30%) |
May 17, 2010 | 9.494 | 9.564 | 9.333 | 9.554 | 336,491 | +0.13(+1.36%) |
May 14, 2010 | 9.385 | 9.450 | 9.332 | 9.425 | 360,274 | -0.02(-0.18%) |
May 13, 2010 | 9.432 | 9.551 | 9.342 | 9.442 | 256,100 | -0.03(-0.32%) |
May 12, 2010 | 9.349 | 9.485 | 9.208 | 9.472 | 344,881 | +0.16(+1.75%) |
May 11, 2010 | 9.023 | 9.365 | 8.925 | 9.310 | 476,789 | +0.24(+2.60%) |
May 10, 2010 | 9.177 | 9.177 | 8.890 | 9.074 | 688,085 | +0.19(+2.17%) |
May 07, 2010 | 9.014 | 9.198 | 8.803 | 8.881 | 585,422 | -0.13(-1.47%) |
May 06, 2010 | 9.228 | 9.303 | 8.800 | 9.014 | 455,789 | -0.25(-2.73%) |
May 05, 2010 | 9.277 | 9.400 | 9.216 | 9.267 | 349,638 | -0.02(-0.23%) |
May 04, 2010 | 9.288 | 9.394 | 9.253 | 9.288 | 472,211 | -0.12(-1.23%) |
May 03, 2010 | 9.306 | 9.411 | 9.198 | 9.404 | 379,515 | +0.16(+1.76%) |
Apr 30, 2010 | 9.309 | 9.362 | 9.223 | 9.241 | 517,926 | -0.10(-1.06%) |
Apr 29, 2010 | 9.312 | 9.347 | 9.159 | 9.340 | 319,322 | +0.09(+1.02%) |
Apr 28, 2010 | 9.225 | 9.326 | 9.185 | 9.245 | 178,574 | +0.07(+0.79%) |
Apr 27, 2010 | 9.230 | 9.348 | 9.167 | 9.172 | 345,709 | -0.07(-0.74%) |
Apr 26, 2010 | 9.259 | 9.301 | 9.201 | 9.241 | 215,605 | -0.06(-0.60%) |
Apr 23, 2010 | 9.209 | 9.297 | 9.151 | 9.297 | 235,881 | +0.10(+1.07%) |
Apr 22, 2010 | 9.090 | 9.203 | 9.090 | 9.198 | 152,315 | +0.02(+0.19%) |
Apr 21, 2010 | 9.148 | 9.186 | 9.121 | 9.181 | 197,642 | +0.02(+0.19%) |
Apr 20, 2010 | 9.101 | 9.164 | 9.071 | 9.164 | 322,096 | +0.12(+1.28%) |
Apr 19, 2010 | 8.955 | 9.086 | 8.955 | 9.048 | 392,483 | +0.04(+0.43%) |
Apr 16, 2010 | 9.108 | 9.108 | 8.954 | 9.010 | 1,432,082 | -0.10(-1.08%) |
Apr 15, 2010 | 9.153 | 9.173 | 9.043 | 9.108 | 450,681 | -0.05(-0.52%) |
Apr 14, 2010 | 9.135 | 9.155 | 9.014 | 9.155 | 384,968 | +0.04(+0.47%) |
Apr 13, 2010 | 9.112 | 9.127 | 9.019 | 9.112 | 369,961 | +0.00(+0.05%) |
Apr 12, 2010 | 9.033 | 9.118 | 9.018 | 9.108 | 280,355 | +0.04(+0.47%) |
Apr 09, 2010 | 9.028 | 9.093 | 8.932 | 9.065 | 235,023 | +0.03(+0.33%) |
Apr 08, 2010 | 9.063 | 9.075 | 9.020 | 9.035 | 411,299 | -0.06(-0.71%) |
Apr 07, 2010 | 9.002 | 9.120 | 8.989 | 9.100 | 362,416 | +0.05(+0.57%) |
Apr 06, 2010 | 8.965 | 9.048 | 8.965 | 9.048 | 176,159 | +0.04(+0.48%) |
Apr 05, 2010 | 8.968 | 9.008 | 8.905 | 9.005 | 252,981 | +0.09(+1.06%) |
Apr 02, 2010 | 8.944 | 8.961 | 8.863 | 8.911 | 138,442 | +0.00(+0.00%) |
Apr 01, 2010 | 8.944 | 8.961 | 8.863 | 8.911 | 138,442 | +0.02(+0.24%) |
Mar 31, 2010 | 8.887 | 8.942 | 8.887 | 8.890 | 336,118 | -0.02(-0.19%) |
Mar 30, 2010 | 8.791 | 8.922 | 8.768 | 8.907 | 453,085 | +0.15(+1.71%) |
Mar 29, 2010 | 8.716 | 8.774 | 8.656 | 8.757 | 99,041 | +0.08(+0.94%) |
Mar 26, 2010 | 8.650 | 8.743 | 8.595 | 8.675 | 439,966 | +0.03(+0.35%) |
Mar 25, 2010 | 8.789 | 8.809 | 8.640 | 8.645 | 271,692 | -0.07(-0.79%) |
Mar 24, 2010 | 8.862 | 8.892 | 8.691 | 8.714 | 345,952 | -0.17(-1.93%) |
Mar 23, 2010 | 8.855 | 8.900 | 8.810 | 8.885 | 268,472 | +0.01(+0.10%) |
Mar 22, 2010 | 8.809 | 8.907 | 8.789 | 8.877 | 237,477 | -0.03(-0.29%) |
Mar 19, 2010 | 8.887 | 8.902 | 8.804 | 8.902 | 736,839 | +0.07(+0.78%) |
Mar 18, 2010 | 8.889 | 8.899 | 8.824 | 8.834 | 128,485 | -0.06(-0.67%) |
Mar 17, 2010 | 8.881 | 8.911 | 8.826 | 8.894 | 147,586 | +0.02(+0.19%) |
Mar 16, 2010 | 8.887 | 8.887 | 8.806 | 8.877 | 198,837 | +0.03(+0.34%) |
Mar 15, 2010 | 8.811 | 8.872 | 8.678 | 8.847 | 245,825 | +0.05(+0.54%) |
Mar 12, 2010 | 8.890 | 8.890 | 8.681 | 8.800 | 342,363 | -0.05(-0.53%) |
Mar 11, 2010 | 8.759 | 8.852 | 8.728 | 8.847 | 311,371 | +0.02(+0.19%) |
Mar 10, 2010 | 8.784 | 8.865 | 8.734 | 8.830 | 290,760 | +0.06(+0.64%) |
Mar 09, 2010 | 8.718 | 8.776 | 8.708 | 8.774 | 183,373 | +0.05(+0.59%) |
Mar 08, 2010 | 8.712 | 8.755 | 8.649 | 8.722 | 138,403 | +0.01(+0.10%) |
Mar 05, 2010 | 8.598 | 8.716 | 8.555 | 8.714 | 231,495 | +0.12(+1.35%) |
Mar 04, 2010 | 8.568 | 8.598 | 8.467 | 8.598 | 213,598 | +0.07(+0.85%) |
Mar 03, 2010 | 8.568 | 8.696 | 8.505 | 8.525 | 310,958 | +0.00(+0.00%) |
Mar 02, 2010 | 8.498 | 8.581 | 8.437 | 8.525 | 546,525 | +0.06(+0.76%) |