Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.987 | 10.02 | 9.666 | 9.987 | 100,691 | +0.08(+0.85%) |
May 27, 2010 | 9.560 | 10.04 | 9.560 | 9.903 | 52,152 | +0.28(+2.93%) |
May 26, 2010 | 9.834 | 10.20 | 9.567 | 9.621 | 118,822 | -0.17(-1.71%) |
May 25, 2010 | 9.834 | 9.888 | 9.506 | 9.788 | 140,117 | -0.23(-2.28%) |
May 24, 2010 | 10.07 | 10.15 | 9.811 | 10.02 | 64,156 | -0.02(-0.23%) |
May 21, 2010 | 9.857 | 10.15 | 9.781 | 10.04 | 74,839 | +0.21(+2.17%) |
May 20, 2010 | 9.720 | 10.04 | 9.628 | 9.827 | 175,472 | -0.75(-7.07%) |
May 19, 2010 | 10.16 | 10.75 | 10.16 | 10.57 | 166,018 | +0.52(+5.16%) |
May 18, 2010 | 9.994 | 10.39 | 9.994 | 10.06 | 107,115 | +0.10(+1.00%) |
May 17, 2010 | 10.10 | 10.21 | 9.552 | 9.956 | 73,147 | -0.24(-2.39%) |
May 14, 2010 | 10.20 | 10.66 | 10.01 | 10.20 | 85,883 | -0.47(-4.43%) |
May 13, 2010 | 10.31 | 10.67 | 10.26 | 10.67 | 173,288 | +0.41(+4.01%) |
May 12, 2010 | 9.758 | 10.31 | 9.750 | 10.26 | 179,723 | +0.53(+5.49%) |
May 11, 2010 | 9.758 | 9.758 | 9.590 | 9.727 | 151,730 | +0.28(+2.99%) |
May 10, 2010 | 9.361 | 9.514 | 9.354 | 9.445 | 117,785 | +0.50(+5.54%) |
May 07, 2010 | 9.712 | 9.948 | 8.790 | 8.950 | 303,584 | +2.05(+29.72%) |
May 06, 2010 | 6.899 | 10.13 | 5.001 | 6.899 | 1,311 | -2.97(-30.06%) |
May 05, 2010 | 9.758 | 9.903 | 9.605 | 9.865 | 154,131 | +0.08(+0.78%) |
May 04, 2010 | 9.682 | 9.910 | 9.415 | 9.788 | 163,555 | +0.53(+5.77%) |
May 03, 2010 | 9.095 | 9.461 | 9.095 | 9.255 | 101,615 | +0.15(+1.68%) |
Apr 30, 2010 | 9.201 | 9.240 | 9.003 | 9.102 | 201,145 | -0.02(-0.25%) |
Apr 29, 2010 | 9.316 | 9.316 | 8.927 | 9.125 | 100,780 | +0.00(+0.00%) |
Apr 28, 2010 | 9.118 | 9.285 | 9.118 | 9.125 | 120,922 | +0.02(+0.17%) |
Apr 27, 2010 | 9.499 | 9.537 | 9.079 | 9.110 | 116,406 | -0.37(-3.86%) |
Apr 26, 2010 | 9.331 | 9.621 | 9.262 | 9.476 | 125,336 | +0.23(+2.47%) |
Apr 23, 2010 | 9.133 | 9.386 | 8.942 | 9.247 | 135,735 | +0.19(+2.10%) |
Apr 22, 2010 | 8.569 | 9.072 | 8.561 | 9.057 | 113,773 | +0.48(+5.60%) |
Apr 21, 2010 | 8.592 | 8.622 | 8.409 | 8.576 | 150,796 | +0.09(+1.08%) |
Apr 20, 2010 | 8.637 | 8.637 | 8.416 | 8.485 | 104,539 | -0.02(-0.18%) |
Apr 19, 2010 | 8.790 | 8.790 | 8.386 | 8.500 | 109,224 | -0.29(-3.30%) |
Apr 16, 2010 | 8.919 | 9.064 | 8.706 | 8.790 | 76,878 | -0.13(-1.45%) |
Apr 15, 2010 | 9.095 | 9.171 | 8.767 | 8.919 | 175,581 | -0.33(-3.54%) |
Apr 14, 2010 | 9.316 | 9.407 | 9.148 | 9.247 | 85,958 | -0.18(-1.94%) |
Apr 13, 2010 | 9.461 | 9.644 | 9.265 | 9.430 | 70,555 | -0.15(-1.59%) |
Apr 12, 2010 | 9.537 | 9.849 | 9.400 | 9.583 | 120,541 | -0.02(-0.24%) |
Apr 09, 2010 | 9.392 | 9.644 | 9.240 | 9.605 | 74,503 | +0.24(+2.52%) |
Apr 08, 2010 | 9.644 | 9.666 | 9.278 | 9.369 | 103,342 | -0.34(-3.53%) |
Apr 07, 2010 | 9.712 | 9.804 | 9.621 | 9.712 | 86,746 | +0.04(+0.39%) |
Apr 06, 2010 | 9.560 | 9.720 | 9.522 | 9.674 | 150,726 | +0.34(+3.59%) |
Apr 05, 2010 | 8.843 | 9.529 | 8.843 | 9.339 | 198,666 | +0.43(+4.79%) |
Apr 01, 2010 | 9.049 | 8.912 | 8.912 | 8.912 | 189,811 | -0.23(-2.50%) |
Mar 31, 2010 | 9.201 | 9.308 | 8.996 | 9.140 | 102,417 | -0.03(-0.33%) |
Mar 30, 2010 | 8.919 | 9.217 | 8.919 | 9.171 | 289,867 | +0.11(+1.26%) |
Mar 29, 2010 | 8.896 | 9.079 | 8.858 | 9.057 | 217,948 | +0.14(+1.54%) |
Mar 26, 2010 | 9.011 | 9.011 | 8.782 | 8.919 | 108,375 | -0.01(-0.09%) |
Mar 25, 2010 | 9.064 | 9.064 | 8.820 | 8.927 | 115,707 | +0.01(+0.09%) |
Mar 24, 2010 | 8.706 | 8.919 | 8.668 | 8.919 | 114,589 | +0.02(+0.26%) |
Mar 23, 2010 | 8.561 | 8.942 | 8.561 | 8.896 | 78,702 | +0.14(+1.66%) |
Mar 22, 2010 | 8.774 | 8.820 | 8.614 | 8.752 | 158,698 | -0.14(-1.54%) |
Mar 19, 2010 | 8.957 | 9.003 | 8.721 | 8.889 | 207,668 | -0.06(-0.68%) |
Mar 18, 2010 | 8.874 | 8.957 | 8.805 | 8.950 | 124,305 | +0.01(+0.09%) |
Mar 17, 2010 | 9.224 | 9.293 | 8.919 | 8.942 | 136,834 | -0.19(-2.09%) |
Mar 16, 2010 | 8.942 | 9.148 | 8.767 | 9.133 | 296,391 | +0.17(+1.87%) |
Mar 15, 2010 | 9.011 | 9.037 | 8.927 | 8.965 | 254,168 | -0.18(-2.00%) |
Mar 12, 2010 | 9.384 | 9.468 | 9.072 | 9.148 | 239,757 | -0.05(-0.50%) |
Mar 11, 2010 | 9.201 | 9.224 | 8.881 | 9.194 | 254,226 | +0.02(+0.17%) |
Mar 10, 2010 | 9.499 | 9.499 | 9.011 | 9.179 | 422,246 | -0.34(-3.60%) |
Mar 09, 2010 | 9.865 | 9.865 | 9.346 | 9.522 | 354,527 | -0.30(-3.10%) |
Mar 08, 2010 | 9.750 | 9.903 | 9.560 | 9.827 | 285,861 | +0.11(+1.18%) |
Mar 05, 2010 | 9.903 | 9.987 | 9.583 | 9.712 | 457,455 | -0.17(-1.70%) |
Mar 04, 2010 | 10.31 | 10.31 | 9.796 | 9.880 | 568,511 | -0.50(-4.85%) |
Mar 03, 2010 | 10.38 | 10.58 | 10.13 | 10.38 | 424,044 | -0.02(-0.22%) |
Mar 02, 2010 | 10.29 | 10.70 | 9.926 | 10.41 | 735,840 | -0.21(-1.94%) |