Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.844 | 8.844 | 8.784 | 8.844 | 299 | +0.04(+0.45%) |
May 27, 2010 | 8.671 | 8.804 | 8.664 | 8.804 | 4,947 | +0.49(+5.94%) |
May 26, 2010 | 8.384 | 8.437 | 8.310 | 8.310 | 8,771 | -0.01(-0.08%) |
May 25, 2010 | 8.144 | 8.317 | 8.137 | 8.317 | 3,748 | -0.23(-2.65%) |
May 24, 2010 | 8.544 | 8.544 | 8.544 | 8.544 | 1,049 | +0.05(+0.55%) |
May 21, 2010 | 8.197 | 8.497 | 8.090 | 8.497 | 24,876 | +0.12(+1.43%) |
May 20, 2010 | 8.277 | 8.404 | 8.210 | 8.377 | 12,451 | -0.22(-2.56%) |
May 19, 2010 | 8.537 | 8.597 | 8.537 | 8.597 | 1,469 | -0.08(-0.92%) |
May 18, 2010 | 8.904 | 8.904 | 8.677 | 8.677 | 2,998 | -0.06(-0.69%) |
May 17, 2010 | 8.904 | 8.904 | 8.651 | 8.737 | 17,225 | -0.16(-1.81%) |
May 14, 2010 | 8.899 | 9.117 | 8.899 | 8.899 | 5,772 | -0.33(-3.60%) |
May 13, 2010 | 9.224 | 9.231 | 9.218 | 9.231 | 913 | +0.10(+1.09%) |
May 12, 2010 | 9.097 | 9.144 | 9.097 | 9.131 | 2,773 | +0.15(+1.71%) |
May 11, 2010 | 9.278 | 9.278 | 8.977 | 8.977 | 2,129 | -0.23(-2.53%) |
May 10, 2010 | 9.184 | 9.211 | 9.184 | 9.211 | 5,952 | +0.45(+5.18%) |
May 07, 2010 | 8.857 | 8.857 | 8.557 | 8.757 | 9,295 | +0.03(+0.38%) |
May 06, 2010 | 9.044 | 9.044 | 8.417 | 8.724 | 16,477 | -0.32(-3.54%) |
May 05, 2010 | 9.184 | 9.231 | 9.044 | 9.044 | 26,377 | -0.29(-3.14%) |
May 04, 2010 | 9.571 | 9.571 | 9.278 | 9.338 | 28,166 | -0.43(-4.37%) |
May 03, 2010 | 9.724 | 9.764 | 9.631 | 9.764 | 20,390 | +0.01(+0.07%) |
Apr 30, 2010 | 9.818 | 9.818 | 9.758 | 9.758 | 1,199 | -0.05(-0.54%) |
Apr 29, 2010 | 9.718 | 9.811 | 9.718 | 9.811 | 1,713 | +0.12(+1.24%) |
Apr 28, 2010 | 9.664 | 9.691 | 9.611 | 9.691 | 6,769 | +0.12(+1.25%) |
Apr 27, 2010 | 9.684 | 9.738 | 9.571 | 9.571 | 8,995 | -0.45(-4.52%) |
Apr 26, 2010 | 10.05 | 10.05 | 9.998 | 10.02 | 5,797 | +0.11(+1.14%) |
Apr 23, 2010 | 9.905 | 9.911 | 9.831 | 9.911 | 6,676 | +0.03(+0.27%) |
Apr 22, 2010 | 9.738 | 9.885 | 9.738 | 9.885 | 2,826 | +0.01(+0.14%) |
Apr 21, 2010 | 9.905 | 9.905 | 9.826 | 9.871 | 6,072 | -0.06(-0.61%) |
Apr 20, 2010 | 9.885 | 9.931 | 9.885 | 9.931 | 674 | +0.20(+2.06%) |
Apr 19, 2010 | 9.746 | 9.751 | 9.689 | 9.731 | 4,198 | -0.18(-1.82%) |
Apr 16, 2010 | 10.17 | 10.17 | 9.885 | 9.911 | 26,822 | -0.35(-3.38%) |
Apr 15, 2010 | 10.20 | 10.28 | 10.20 | 10.26 | 9,624 | +0.03(+0.26%) |
Apr 14, 2010 | 10.12 | 10.23 | 10.12 | 10.23 | 5,247 | +0.13(+1.25%) |
Apr 13, 2010 | 10.11 | 10.11 | 10.04 | 10.10 | 157,518 | -0.08(-0.79%) |
Apr 12, 2010 | 10.16 | 10.20 | 10.14 | 10.18 | 14,018 | -0.01(-0.13%) |
Apr 09, 2010 | 10.22 | 10.24 | 10.20 | 10.20 | 6,259 | +0.05(+0.46%) |
Apr 08, 2010 | 10.06 | 10.15 | 9.951 | 10.15 | 8,800 | +0.03(+0.33%) |
Apr 07, 2010 | 10.10 | 10.20 | 10.06 | 10.12 | 6,462 | +0.05(+0.53%) |
Apr 06, 2010 | 10.02 | 10.10 | 10.02 | 10.06 | 13,658 | -0.01(-0.07%) |
Apr 05, 2010 | 10.01 | 10.08 | 10.00 | 10.07 | 11,919 | +0.15(+1.48%) |
Apr 01, 2010 | 9.905 | 9.925 | 9.925 | 9.925 | 3,898 | +0.15(+1.57%) |
Mar 31, 2010 | 9.704 | 9.784 | 9.704 | 9.771 | 6,961 | -0.07(-0.68%) |
Mar 30, 2010 | 9.758 | 9.858 | 9.758 | 9.838 | 11,769 | +0.08(+0.82%) |
Mar 29, 2010 | 9.664 | 9.764 | 9.651 | 9.758 | 10,675 | +0.26(+2.74%) |
Mar 26, 2010 | 9.564 | 9.584 | 9.498 | 9.498 | 8,396 | +0.16(+1.71%) |
Mar 25, 2010 | 9.478 | 9.498 | 9.338 | 9.338 | 20,990 | -0.05(-0.57%) |
Mar 24, 2010 | 9.404 | 9.438 | 9.358 | 9.391 | 2,734 | -0.06(-0.64%) |
Mar 23, 2010 | 9.438 | 9.452 | 9.404 | 9.452 | 1,049 | -0.01(-0.13%) |
Mar 22, 2010 | 9.371 | 9.464 | 9.338 | 9.464 | 7,862 | -0.04(-0.42%) |
Mar 19, 2010 | 9.504 | 9.504 | 9.504 | 9.504 | 149 | -0.01(-0.13%) |
Mar 18, 2010 | 9.598 | 9.598 | 9.516 | 9.516 | 1,199 | -0.13(-1.33%) |
Mar 17, 2010 | 9.664 | 9.684 | 9.638 | 9.644 | 4,896 | +0.10(+1.05%) |
Mar 16, 2010 | 9.544 | 9.544 | 9.544 | 9.544 | 4,063 | +0.01(+0.07%) |
Mar 15, 2010 | 9.538 | 9.538 | 9.538 | 9.538 | 1,904 | -0.11(-1.11%) |
Mar 12, 2010 | 9.678 | 9.678 | 9.645 | 9.645 | 2,548 | +0.00(+0.04%) |
Mar 11, 2010 | 9.641 | 9.641 | 9.641 | 9.641 | 299 | -0.08(-0.79%) |
Mar 10, 2010 | 9.684 | 9.738 | 9.651 | 9.718 | 17,766 | +0.11(+1.11%) |
Mar 09, 2010 | 9.611 | 9.611 | 9.611 | 9.611 | 2,248 | -0.06(-0.62%) |
Mar 08, 2010 | 9.718 | 9.718 | 9.671 | 9.671 | 2,698 | +0.04(+0.42%) |
Mar 05, 2010 | 9.524 | 9.631 | 9.524 | 9.631 | 4,067 | +0.25(+2.63%) |
Mar 04, 2010 | 9.444 | 9.458 | 9.378 | 9.384 | 1,349 | -0.15(-1.61%) |
Mar 03, 2010 | 9.583 | 9.583 | 9.538 | 9.538 | 2,923 | +0.11(+1.13%) |
Mar 02, 2010 | 9.404 | 9.431 | 9.404 | 9.431 | 1,499 | +0.03(+0.35%) |