Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.001 | 8.967 | 8.778 | 8.916 | 76,129 | -0.08(-0.94%) |
May 27, 2010 | 8.957 | 9.014 | 8.879 | 9.001 | 100,487 | +0.22(+2.46%) |
May 26, 2010 | 8.771 | 8.893 | 8.744 | 8.784 | 149,356 | +0.04(+0.50%) |
May 25, 2010 | 8.720 | 8.849 | 8.612 | 8.740 | 78,512 | -0.14(-1.52%) |
May 24, 2010 | 9.102 | 9.224 | 8.872 | 8.876 | 81,462 | -0.26(-2.85%) |
May 21, 2010 | 8.960 | 9.207 | 8.920 | 9.136 | 161,518 | +0.09(+1.01%) |
May 20, 2010 | 9.248 | 9.488 | 9.021 | 9.045 | 161,586 | -0.57(-5.94%) |
May 19, 2010 | 9.640 | 9.799 | 9.566 | 9.617 | 64,652 | -0.02(-0.25%) |
May 18, 2010 | 9.860 | 9.867 | 9.579 | 9.640 | 51,656 | -0.17(-1.72%) |
May 17, 2010 | 9.792 | 9.921 | 9.667 | 9.809 | 137,846 | +0.10(+1.08%) |
May 14, 2010 | 9.762 | 9.762 | 9.606 | 9.704 | 210,257 | -0.15(-1.48%) |
May 13, 2010 | 9.890 | 9.975 | 9.745 | 9.850 | 116,670 | -0.10(-0.99%) |
May 12, 2010 | 9.887 | 9.978 | 9.813 | 9.948 | 158,186 | +0.06(+0.58%) |
May 11, 2010 | 9.775 | 9.894 | 9.620 | 9.890 | 126,766 | +0.16(+1.60%) |
May 10, 2010 | 9.633 | 9.806 | 9.542 | 9.735 | 165,908 | +0.24(+2.53%) |
May 07, 2010 | 9.417 | 9.637 | 9.268 | 9.495 | 246,709 | +0.08(+0.86%) |
May 06, 2010 | 9.474 | 9.775 | 9.302 | 9.414 | 196,808 | -0.07(-0.78%) |
May 05, 2010 | 9.579 | 9.640 | 9.444 | 9.488 | 128,891 | -0.04(-0.46%) |
May 04, 2010 | 9.623 | 9.674 | 9.427 | 9.532 | 156,270 | -0.21(-2.19%) |
May 03, 2010 | 9.701 | 9.792 | 9.566 | 9.745 | 131,514 | +0.25(+2.60%) |
Apr 30, 2010 | 9.684 | 9.684 | 9.427 | 9.498 | 188,190 | -0.21(-2.19%) |
Apr 29, 2010 | 9.437 | 9.715 | 9.370 | 9.711 | 158,952 | +0.34(+3.65%) |
Apr 28, 2010 | 9.468 | 9.512 | 9.309 | 9.370 | 112,398 | -0.04(-0.40%) |
Apr 27, 2010 | 9.674 | 9.769 | 9.386 | 9.407 | 222,502 | -0.27(-2.83%) |
Apr 26, 2010 | 9.691 | 9.760 | 9.610 | 9.681 | 75,065 | -0.04(-0.42%) |
Apr 23, 2010 | 9.667 | 9.752 | 9.522 | 9.721 | 104,868 | +0.00(+0.03%) |
Apr 22, 2010 | 9.627 | 9.759 | 9.596 | 9.718 | 217,813 | -0.00(-0.03%) |
Apr 21, 2010 | 9.637 | 9.735 | 9.562 | 9.721 | 339,468 | +0.16(+1.70%) |
Apr 20, 2010 | 9.539 | 9.562 | 9.471 | 9.559 | 264,805 | +0.02(+0.21%) |
Apr 19, 2010 | 9.471 | 9.595 | 9.319 | 9.539 | 343,258 | +0.14(+1.48%) |
Apr 16, 2010 | 9.471 | 9.491 | 9.329 | 9.400 | 269,854 | -0.07(-0.75%) |
Apr 15, 2010 | 9.412 | 9.535 | 9.412 | 9.471 | 220,477 | +0.00(+0.00%) |
Apr 14, 2010 | 9.393 | 9.471 | 9.315 | 9.471 | 185,030 | +0.08(+0.90%) |
Apr 13, 2010 | 9.393 | 9.403 | 9.285 | 9.386 | 76,085 | +0.00(+0.00%) |
Apr 12, 2010 | 9.376 | 9.451 | 9.302 | 9.386 | 118,725 | +0.00(+0.04%) |
Apr 09, 2010 | 9.502 | 9.502 | 9.288 | 9.383 | 78,553 | -0.15(-1.53%) |
Apr 08, 2010 | 9.430 | 9.556 | 9.430 | 9.529 | 51,789 | +0.04(+0.43%) |
Apr 07, 2010 | 9.420 | 9.554 | 9.336 | 9.488 | 120,058 | +0.03(+0.32%) |
Apr 06, 2010 | 9.336 | 9.471 | 9.297 | 9.458 | 44,218 | +0.06(+0.61%) |
Apr 05, 2010 | 9.370 | 9.400 | 9.305 | 9.400 | 69,862 | +0.06(+0.69%) |
Apr 01, 2010 | 9.400 | 9.336 | 9.336 | 9.336 | 70,657 | +0.01(+0.11%) |
Mar 31, 2010 | 9.373 | 9.505 | 9.302 | 9.326 | 204,870 | -0.05(-0.51%) |
Mar 30, 2010 | 9.217 | 9.373 | 9.194 | 9.373 | 109,001 | +0.16(+1.69%) |
Mar 29, 2010 | 9.271 | 9.271 | 9.075 | 9.217 | 47,686 | -0.04(-0.40%) |
Mar 26, 2010 | 9.170 | 9.312 | 9.004 | 9.255 | 129,432 | +0.14(+1.48%) |
Mar 25, 2010 | 9.224 | 9.253 | 9.045 | 9.119 | 86,207 | -0.05(-0.59%) |
Mar 24, 2010 | 9.194 | 9.329 | 9.170 | 9.173 | 72,933 | -0.15(-1.63%) |
Mar 23, 2010 | 9.292 | 9.336 | 9.163 | 9.326 | 96,608 | +0.03(+0.36%) |
Mar 22, 2010 | 9.058 | 9.292 | 9.058 | 9.292 | 102,323 | +0.15(+1.59%) |
Mar 19, 2010 | 9.275 | 9.275 | 9.035 | 9.146 | 379,172 | -0.07(-0.81%) |
Mar 18, 2010 | 9.285 | 9.285 | 9.214 | 9.221 | 23,677 | -0.04(-0.40%) |
Mar 17, 2010 | 9.163 | 9.258 | 9.156 | 9.258 | 53,613 | +0.08(+0.92%) |
Mar 16, 2010 | 9.224 | 9.224 | 9.096 | 9.173 | 86,547 | -0.04(-0.48%) |
Mar 15, 2010 | 9.173 | 9.234 | 9.058 | 9.217 | 101,205 | +0.09(+1.04%) |
Mar 12, 2010 | 9.119 | 9.228 | 8.937 | 9.123 | 149,704 | +0.01(+0.15%) |
Mar 11, 2010 | 9.119 | 9.164 | 8.913 | 9.109 | 67,482 | -0.03(-0.33%) |
Mar 10, 2010 | 9.005 | 9.227 | 9.005 | 9.140 | 54,264 | +0.13(+1.42%) |
Mar 09, 2010 | 9.106 | 9.284 | 8.948 | 9.012 | 106,698 | -0.15(-1.61%) |
Mar 08, 2010 | 9.140 | 9.183 | 9.059 | 9.160 | 49,974 | -0.01(-0.11%) |
Mar 05, 2010 | 9.113 | 9.170 | 9.032 | 9.170 | 117,118 | +0.12(+1.34%) |
Mar 04, 2010 | 9.009 | 9.069 | 9.009 | 9.049 | 46,074 | +0.03(+0.37%) |
Mar 03, 2010 | 9.086 | 9.116 | 8.881 | 9.015 | 154,660 | -0.07(-0.78%) |
Mar 02, 2010 | 8.948 | 9.089 | 8.794 | 9.086 | 73,714 | +0.13(+1.50%) |