Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 171,704 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.135 | 9.314 | 9.129 | 9.189 | 434,715 | +0.00(+0.05%) |
May 27, 2010 | 9.125 | 9.219 | 9.102 | 9.185 | 271,799 | +0.32(+3.61%) |
May 26, 2010 | 8.916 | 9.042 | 8.820 | 8.865 | 517,436 | -0.00(-0.05%) |
May 25, 2010 | 8.849 | 8.950 | 8.675 | 8.869 | 485,295 | -0.06(-0.63%) |
May 24, 2010 | 9.077 | 9.118 | 8.905 | 8.925 | 300,265 | -0.18(-1.94%) |
May 21, 2010 | 8.993 | 9.122 | 8.953 | 9.102 | 543,430 | +0.00(+0.05%) |
May 20, 2010 | 9.341 | 9.495 | 9.075 | 9.098 | 421,300 | -0.40(-4.18%) |
May 19, 2010 | 9.482 | 9.590 | 9.408 | 9.494 | 323,997 | +0.01(+0.14%) |
May 18, 2010 | 9.691 | 9.706 | 9.413 | 9.481 | 298,690 | -0.12(-1.30%) |
May 17, 2010 | 9.546 | 9.617 | 9.384 | 9.606 | 334,650 | +0.13(+1.36%) |
May 14, 2010 | 9.437 | 9.502 | 9.384 | 9.477 | 358,303 | -0.02(-0.18%) |
May 13, 2010 | 9.484 | 9.603 | 9.393 | 9.494 | 254,699 | -0.03(-0.32%) |
May 12, 2010 | 9.401 | 9.537 | 9.259 | 9.525 | 342,994 | +0.16(+1.75%) |
May 11, 2010 | 9.073 | 9.416 | 8.974 | 9.361 | 474,180 | +0.24(+2.60%) |
May 10, 2010 | 9.227 | 9.227 | 8.939 | 9.124 | 684,320 | +0.19(+2.17%) |
May 07, 2010 | 9.064 | 9.248 | 8.851 | 8.930 | 582,219 | -0.13(-1.47%) |
May 06, 2010 | 9.278 | 9.354 | 8.849 | 9.063 | 453,295 | -0.25(-2.73%) |
May 05, 2010 | 9.328 | 9.452 | 9.267 | 9.318 | 347,725 | -0.02(-0.23%) |
May 04, 2010 | 9.339 | 9.445 | 9.304 | 9.339 | 469,628 | -0.12(-1.23%) |
May 03, 2010 | 9.357 | 9.463 | 9.248 | 9.456 | 377,439 | +0.16(+1.76%) |
Apr 30, 2010 | 9.360 | 9.413 | 9.274 | 9.292 | 515,092 | -0.10(-1.06%) |
Apr 29, 2010 | 9.363 | 9.399 | 9.209 | 9.391 | 317,575 | +0.09(+1.02%) |
Apr 28, 2010 | 9.276 | 9.377 | 9.235 | 9.296 | 177,597 | +0.07(+0.79%) |
Apr 27, 2010 | 9.281 | 9.400 | 9.218 | 9.223 | 343,818 | -0.07(-0.74%) |
Apr 26, 2010 | 9.310 | 9.352 | 9.251 | 9.292 | 214,425 | -0.06(-0.60%) |
Apr 23, 2010 | 9.259 | 9.348 | 9.201 | 9.348 | 234,591 | +0.10(+1.07%) |
Apr 22, 2010 | 9.140 | 9.254 | 9.140 | 9.249 | 151,482 | +0.02(+0.19%) |
Apr 21, 2010 | 9.199 | 9.237 | 9.171 | 9.231 | 196,561 | +0.02(+0.19%) |
Apr 20, 2010 | 9.151 | 9.214 | 9.121 | 9.214 | 320,334 | +0.12(+1.28%) |
Apr 19, 2010 | 9.004 | 9.136 | 9.004 | 9.098 | 390,335 | +0.04(+0.43%) |
Apr 16, 2010 | 9.158 | 9.158 | 9.003 | 9.059 | 1,424,247 | -0.10(-1.08%) |
Apr 15, 2010 | 9.204 | 9.224 | 9.092 | 9.158 | 448,216 | -0.05(-0.52%) |
Apr 14, 2010 | 9.185 | 9.206 | 9.064 | 9.206 | 382,862 | +0.04(+0.47%) |
Apr 13, 2010 | 9.163 | 9.178 | 9.069 | 9.163 | 367,937 | +0.00(+0.05%) |
Apr 12, 2010 | 9.082 | 9.168 | 9.067 | 9.158 | 278,821 | +0.04(+0.47%) |
Apr 09, 2010 | 9.077 | 9.143 | 8.981 | 9.115 | 233,737 | +0.03(+0.33%) |
Apr 08, 2010 | 9.113 | 9.125 | 9.070 | 9.085 | 409,049 | -0.06(-0.71%) |
Apr 07, 2010 | 9.051 | 9.170 | 9.038 | 9.150 | 360,433 | +0.05(+0.57%) |
Apr 06, 2010 | 9.014 | 9.098 | 9.014 | 9.098 | 175,195 | +0.04(+0.48%) |
Apr 05, 2010 | 9.017 | 9.057 | 8.954 | 9.055 | 251,596 | +0.09(+1.06%) |
Apr 02, 2010 | 8.993 | 9.011 | 8.912 | 8.960 | 137,685 | +0.00(+0.00%) |
Apr 01, 2010 | 8.993 | 9.011 | 8.912 | 8.960 | 137,685 | +0.02(+0.24%) |
Mar 31, 2010 | 8.936 | 8.992 | 8.936 | 8.938 | 334,279 | -0.02(-0.19%) |
Mar 30, 2010 | 8.839 | 8.971 | 8.817 | 8.956 | 450,606 | +0.15(+1.71%) |
Mar 29, 2010 | 8.764 | 8.823 | 8.704 | 8.805 | 98,499 | +0.08(+0.94%) |
Mar 26, 2010 | 8.698 | 8.791 | 8.642 | 8.723 | 437,559 | +0.03(+0.35%) |
Mar 25, 2010 | 8.837 | 8.857 | 8.688 | 8.693 | 270,205 | -0.07(-0.79%) |
Mar 24, 2010 | 8.911 | 8.941 | 8.739 | 8.762 | 344,059 | -0.17(-1.93%) |
Mar 23, 2010 | 8.904 | 8.949 | 8.858 | 8.934 | 267,003 | +0.01(+0.10%) |
Mar 22, 2010 | 8.857 | 8.956 | 8.837 | 8.925 | 236,178 | -0.03(-0.29%) |
Mar 19, 2010 | 8.936 | 8.951 | 8.853 | 8.951 | 732,808 | +0.07(+0.78%) |
Mar 18, 2010 | 8.938 | 8.948 | 8.872 | 8.882 | 127,782 | -0.06(-0.67%) |
Mar 17, 2010 | 8.930 | 8.960 | 8.874 | 8.943 | 146,778 | +0.02(+0.19%) |
Mar 16, 2010 | 8.936 | 8.936 | 8.855 | 8.925 | 197,749 | +0.03(+0.34%) |
Mar 15, 2010 | 8.860 | 8.921 | 8.726 | 8.895 | 244,480 | +0.05(+0.54%) |
Mar 12, 2010 | 8.939 | 8.939 | 8.729 | 8.848 | 340,490 | -0.05(-0.53%) |
Mar 11, 2010 | 8.807 | 8.900 | 8.776 | 8.895 | 309,667 | +0.02(+0.19%) |
Mar 10, 2010 | 8.833 | 8.913 | 8.782 | 8.878 | 289,169 | +0.06(+0.63%) |
Mar 09, 2010 | 8.766 | 8.825 | 8.756 | 8.822 | 182,370 | +0.05(+0.59%) |
Mar 08, 2010 | 8.760 | 8.803 | 8.697 | 8.770 | 137,646 | +0.01(+0.10%) |
Mar 05, 2010 | 8.645 | 8.764 | 8.602 | 8.762 | 230,229 | +0.12(+1.35%) |
Mar 04, 2010 | 8.615 | 8.645 | 8.514 | 8.645 | 212,429 | +0.07(+0.85%) |
Mar 03, 2010 | 8.615 | 8.744 | 8.552 | 8.572 | 309,256 | +0.00(+0.00%) |
Mar 02, 2010 | 8.544 | 8.628 | 8.484 | 8.572 | 543,535 | +0.06(+0.76%) |