Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.675 | 9.618 | 9.384 | 9.543 | 72,353 | -0.13(-1.37%) |
May 27, 2010 | 9.585 | 9.679 | 9.500 | 9.675 | 103,236 | +0.25(+2.61%) |
May 26, 2010 | 9.316 | 9.533 | 9.273 | 9.429 | 101,822 | +0.15(+1.58%) |
May 25, 2010 | 9.292 | 9.306 | 9.188 | 9.283 | 90,084 | -0.08(-0.81%) |
May 24, 2010 | 9.552 | 9.552 | 9.330 | 9.358 | 57,830 | -0.23(-2.41%) |
May 21, 2010 | 9.396 | 9.637 | 9.396 | 9.590 | 119,769 | +0.10(+1.10%) |
May 20, 2010 | 9.448 | 9.736 | 9.424 | 9.486 | 134,235 | -0.30(-3.09%) |
May 19, 2010 | 9.859 | 9.873 | 9.750 | 9.788 | 80,344 | -0.04(-0.43%) |
May 18, 2010 | 10.10 | 10.10 | 9.684 | 9.831 | 95,785 | -0.25(-2.44%) |
May 17, 2010 | 10.07 | 10.08 | 9.944 | 10.08 | 63,647 | +0.08(+0.80%) |
May 14, 2010 | 10.23 | 10.23 | 9.911 | 9.996 | 115,749 | -0.32(-3.07%) |
May 13, 2010 | 10.37 | 10.46 | 10.27 | 10.31 | 74,155 | -0.12(-1.18%) |
May 12, 2010 | 10.35 | 10.47 | 10.28 | 10.44 | 163,905 | +0.12(+1.14%) |
May 11, 2010 | 10.20 | 10.35 | 10.11 | 10.32 | 97,453 | +0.04(+0.41%) |
May 10, 2010 | 9.935 | 10.27 | 9.826 | 10.27 | 177,669 | +0.50(+5.12%) |
May 07, 2010 | 9.637 | 9.925 | 9.613 | 9.774 | 173,179 | +0.08(+0.83%) |
May 06, 2010 | 9.920 | 10.06 | 9.415 | 9.694 | 177,692 | -0.23(-2.29%) |
May 05, 2010 | 9.862 | 10.02 | 9.731 | 9.920 | 147,749 | +0.03(+0.29%) |
May 04, 2010 | 9.864 | 9.935 | 9.746 | 9.892 | 198,822 | -0.10(-0.99%) |
May 03, 2010 | 9.897 | 10.01 | 9.897 | 9.991 | 116,936 | +0.14(+1.39%) |
Apr 30, 2010 | 9.987 | 10.01 | 9.835 | 9.854 | 192,798 | -0.16(-1.60%) |
Apr 29, 2010 | 9.958 | 10.26 | 9.897 | 10.01 | 119,521 | +0.10(+1.05%) |
Apr 28, 2010 | 9.963 | 10.01 | 9.911 | 9.911 | 61,159 | -0.02(-0.24%) |
Apr 27, 2010 | 9.864 | 10.03 | 9.713 | 9.935 | 94,481 | +0.05(+0.48%) |
Apr 26, 2010 | 10.13 | 10.24 | 9.883 | 9.887 | 55,690 | -0.23(-2.29%) |
Apr 23, 2010 | 10.01 | 10.15 | 9.977 | 10.12 | 53,420 | +0.11(+1.13%) |
Apr 22, 2010 | 9.746 | 10.02 | 9.743 | 10.01 | 53,317 | +0.18(+1.88%) |
Apr 21, 2010 | 9.675 | 9.840 | 9.561 | 9.821 | 76,132 | +0.18(+1.89%) |
Apr 20, 2010 | 9.564 | 9.639 | 9.522 | 9.639 | 75,283 | +0.08(+0.78%) |
Apr 19, 2010 | 9.541 | 9.592 | 9.485 | 9.564 | 98,302 | -0.01(-0.15%) |
Apr 16, 2010 | 9.630 | 9.635 | 9.508 | 9.578 | 123,317 | -0.03(-0.34%) |
Apr 15, 2010 | 9.611 | 9.658 | 9.592 | 9.611 | 294,896 | +0.02(+0.24%) |
Apr 14, 2010 | 9.349 | 9.611 | 9.311 | 9.588 | 212,465 | +0.27(+2.92%) |
Apr 13, 2010 | 9.283 | 9.316 | 9.166 | 9.316 | 71,796 | +0.01(+0.15%) |
Apr 12, 2010 | 9.264 | 9.316 | 9.236 | 9.302 | 62,780 | +0.02(+0.20%) |
Apr 09, 2010 | 9.189 | 9.302 | 9.156 | 9.283 | 68,609 | +0.06(+0.66%) |
Apr 08, 2010 | 9.142 | 9.231 | 9.124 | 9.222 | 76,026 | +0.03(+0.36%) |
Apr 07, 2010 | 9.133 | 9.189 | 9.133 | 9.189 | 127,491 | +0.02(+0.20%) |
Apr 06, 2010 | 9.016 | 9.185 | 9.016 | 9.171 | 41,830 | +0.10(+1.09%) |
Apr 05, 2010 | 8.997 | 9.072 | 8.908 | 9.072 | 81,868 | +0.08(+0.89%) |
Apr 01, 2010 | 8.931 | 8.992 | 8.992 | 8.992 | 117,097 | +0.06(+0.68%) |
Mar 31, 2010 | 8.880 | 8.992 | 8.772 | 8.931 | 155,050 | +0.04(+0.42%) |
Mar 30, 2010 | 8.834 | 8.978 | 8.834 | 8.894 | 40,529 | +0.05(+0.58%) |
Mar 29, 2010 | 8.838 | 8.969 | 8.809 | 8.842 | 50,940 | +0.03(+0.32%) |
Mar 26, 2010 | 8.861 | 8.931 | 8.599 | 8.814 | 135,643 | -0.04(-0.42%) |
Mar 25, 2010 | 8.828 | 8.978 | 8.805 | 8.852 | 92,867 | +0.09(+1.02%) |
Mar 24, 2010 | 8.697 | 8.847 | 8.697 | 8.763 | 71,414 | -0.12(-1.32%) |
Mar 23, 2010 | 8.899 | 8.908 | 8.734 | 8.880 | 111,773 | +0.01(+0.11%) |
Mar 22, 2010 | 8.664 | 8.955 | 8.580 | 8.870 | 153,847 | +0.14(+1.61%) |
Mar 19, 2010 | 8.552 | 8.767 | 8.486 | 8.730 | 210,797 | +0.23(+2.65%) |
Mar 18, 2010 | 8.439 | 8.525 | 8.439 | 8.505 | 30,477 | +0.03(+0.39%) |
Mar 17, 2010 | 8.425 | 8.509 | 8.425 | 8.472 | 120,390 | +0.06(+0.72%) |
Mar 16, 2010 | 8.453 | 8.467 | 8.327 | 8.411 | 115,766 | -0.03(-0.39%) |
Mar 15, 2010 | 8.402 | 8.467 | 8.308 | 8.444 | 50,548 | -0.00(-0.06%) |
Mar 12, 2010 | 8.378 | 8.500 | 8.298 | 8.448 | 139,284 | +0.08(+0.95%) |
Mar 11, 2010 | 8.359 | 8.416 | 8.317 | 8.369 | 69,608 | -0.06(-0.72%) |
Mar 10, 2010 | 8.420 | 8.448 | 8.378 | 8.430 | 30,227 | +0.00(+0.00%) |
Mar 09, 2010 | 8.444 | 8.458 | 8.364 | 8.430 | 69,678 | -0.02(-0.28%) |
Mar 08, 2010 | 8.458 | 8.519 | 8.336 | 8.453 | 52,994 | -0.03(-0.39%) |
Mar 05, 2010 | 8.392 | 8.552 | 8.378 | 8.486 | 90,922 | +0.10(+1.17%) |
Mar 04, 2010 | 8.308 | 8.388 | 8.257 | 8.388 | 29,120 | +0.10(+1.19%) |
Mar 03, 2010 | 8.341 | 8.439 | 8.275 | 8.289 | 58,152 | -0.05(-0.56%) |
Mar 02, 2010 | 8.317 | 8.341 | 8.261 | 8.336 | 87,793 | +0.01(+0.11%) |