Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.764 | 8.971 | 8.761 | 8.764 | 47,136 | -0.17(-1.91%) |
May 27, 2010 | 8.672 | 8.972 | 8.672 | 8.935 | 73,814 | +0.28(+3.26%) |
May 26, 2010 | 8.488 | 8.829 | 8.488 | 8.653 | 106,335 | +0.17(+2.01%) |
May 25, 2010 | 8.520 | 8.578 | 8.374 | 8.482 | 230,144 | -0.25(-2.85%) |
May 24, 2010 | 8.666 | 8.822 | 8.666 | 8.731 | 40,750 | +0.07(+0.84%) |
May 21, 2010 | 8.665 | 8.728 | 8.559 | 8.659 | 28,627 | -0.06(-0.69%) |
May 20, 2010 | 8.671 | 8.739 | 8.559 | 8.719 | 165,514 | -0.15(-1.67%) |
May 19, 2010 | 8.597 | 8.867 | 8.445 | 8.867 | 90,572 | +0.20(+2.26%) |
May 18, 2010 | 8.683 | 8.834 | 8.610 | 8.671 | 119,028 | +0.01(+0.09%) |
May 17, 2010 | 8.832 | 8.924 | 8.595 | 8.663 | 50,040 | -0.19(-2.15%) |
May 14, 2010 | 8.853 | 8.997 | 8.696 | 8.853 | 46,844 | -0.11(-1.23%) |
May 13, 2010 | 8.957 | 9.073 | 8.885 | 8.963 | 29,841 | -0.07(-0.80%) |
May 12, 2010 | 9.104 | 9.179 | 9.030 | 9.036 | 36,519 | +0.02(+0.17%) |
May 11, 2010 | 9.004 | 9.078 | 8.984 | 9.021 | 37,706 | -0.03(-0.35%) |
May 10, 2010 | 9.090 | 9.108 | 8.927 | 9.052 | 37,679 | +0.35(+4.02%) |
May 07, 2010 | 8.748 | 8.891 | 8.529 | 8.702 | 168,392 | -0.13(-1.43%) |
May 06, 2010 | 9.055 | 9.096 | 8.746 | 8.829 | 107,774 | -0.22(-2.45%) |
May 05, 2010 | 9.083 | 9.200 | 8.974 | 9.051 | 167,848 | -0.08(-0.88%) |
May 04, 2010 | 9.677 | 9.677 | 9.125 | 9.131 | 220,330 | -0.67(-6.85%) |
May 03, 2010 | 9.521 | 9.802 | 9.214 | 9.802 | 173,014 | +0.43(+4.57%) |
Apr 30, 2010 | 9.395 | 9.530 | 9.358 | 9.374 | 39,291 | -0.01(-0.10%) |
Apr 29, 2010 | 9.280 | 9.440 | 9.280 | 9.383 | 61,738 | +0.25(+2.74%) |
Apr 28, 2010 | 9.123 | 9.423 | 9.048 | 9.132 | 79,975 | +0.08(+0.83%) |
Apr 27, 2010 | 9.550 | 9.550 | 8.948 | 9.057 | 73,960 | -0.15(-1.64%) |
Apr 26, 2010 | 9.364 | 9.379 | 9.205 | 9.208 | 113,563 | -0.19(-1.99%) |
Apr 23, 2010 | 9.364 | 9.440 | 9.208 | 9.395 | 19,675 | +0.11(+1.14%) |
Apr 22, 2010 | 9.312 | 9.369 | 9.182 | 9.289 | 89,577 | -0.02(-0.24%) |
Apr 21, 2010 | 9.220 | 9.451 | 9.185 | 9.312 | 66,374 | +0.10(+1.03%) |
Apr 20, 2010 | 9.208 | 9.320 | 9.140 | 9.217 | 25,544 | +0.08(+0.92%) |
Apr 19, 2010 | 9.217 | 9.262 | 9.054 | 9.132 | 69,948 | -0.16(-1.74%) |
Apr 16, 2010 | 9.319 | 9.500 | 9.161 | 9.294 | 54,576 | -0.10(-1.08%) |
Apr 15, 2010 | 9.438 | 9.438 | 9.342 | 9.395 | 17,288 | -0.08(-0.83%) |
Apr 14, 2010 | 9.488 | 9.533 | 9.378 | 9.473 | 60,233 | +0.06(+0.64%) |
Apr 13, 2010 | 9.380 | 9.447 | 9.343 | 9.413 | 55,876 | +0.06(+0.68%) |
Apr 12, 2010 | 9.360 | 9.372 | 9.236 | 9.349 | 72,687 | -0.01(-0.11%) |
Apr 09, 2010 | 9.377 | 9.422 | 9.263 | 9.360 | 56,851 | +0.07(+0.71%) |
Apr 08, 2010 | 8.995 | 9.342 | 8.995 | 9.294 | 146,720 | +0.23(+2.55%) |
Apr 07, 2010 | 9.167 | 9.187 | 9.033 | 9.063 | 87,183 | -0.05(-0.56%) |
Apr 06, 2010 | 9.051 | 9.129 | 9.024 | 9.114 | 141,833 | +0.10(+1.07%) |
Apr 05, 2010 | 8.971 | 9.082 | 8.873 | 9.018 | 140,381 | +0.20(+2.22%) |
Apr 01, 2010 | 8.595 | 8.822 | 8.822 | 8.822 | 62,998 | +0.10(+1.11%) |
Mar 31, 2010 | 8.776 | 8.943 | 8.724 | 8.725 | 165,501 | -0.02(-0.24%) |
Mar 30, 2010 | 8.672 | 8.790 | 8.660 | 8.746 | 86,872 | +0.09(+1.05%) |
Mar 29, 2010 | 8.683 | 8.721 | 8.558 | 8.656 | 91,825 | +0.06(+0.75%) |
Mar 26, 2010 | 8.822 | 8.822 | 8.531 | 8.591 | 104,385 | -0.20(-2.28%) |
Mar 25, 2010 | 8.698 | 8.859 | 8.681 | 8.791 | 144,850 | +0.09(+1.02%) |
Mar 24, 2010 | 8.784 | 8.784 | 8.666 | 8.702 | 168,949 | -0.12(-1.35%) |
Mar 23, 2010 | 8.852 | 8.897 | 8.786 | 8.822 | 59,848 | -0.03(-0.29%) |
Mar 22, 2010 | 8.769 | 9.037 | 8.672 | 8.847 | 193,406 | +0.00(+0.00%) |
Mar 19, 2010 | 8.945 | 8.945 | 8.538 | 8.847 | 176,595 | -0.10(-1.10%) |
Mar 18, 2010 | 9.016 | 9.016 | 8.813 | 8.945 | 80,877 | +0.04(+0.41%) |
Mar 17, 2010 | 9.066 | 9.122 | 8.822 | 8.909 | 225,443 | -0.08(-0.89%) |
Mar 16, 2010 | 9.160 | 9.160 | 8.989 | 8.989 | 285,717 | -0.09(-1.01%) |
Mar 15, 2010 | 9.058 | 9.118 | 9.037 | 9.081 | 189,233 | -0.02(-0.26%) |
Mar 12, 2010 | 9.160 | 9.174 | 9.085 | 9.105 | 106,515 | +0.00(+0.02%) |
Mar 11, 2010 | 8.976 | 9.156 | 8.976 | 9.104 | 154,286 | +0.08(+0.91%) |
Mar 10, 2010 | 9.067 | 9.098 | 8.920 | 9.022 | 292,565 | +0.04(+0.41%) |
Mar 09, 2010 | 9.030 | 9.140 | 8.925 | 8.985 | 123,337 | -0.05(-0.50%) |
Mar 08, 2010 | 8.920 | 9.047 | 8.920 | 9.030 | 70,224 | +0.16(+1.77%) |
Mar 05, 2010 | 9.003 | 9.003 | 8.778 | 8.873 | 175,431 | -0.05(-0.57%) |
Mar 04, 2010 | 8.794 | 9.003 | 8.794 | 8.924 | 56,041 | +0.21(+2.42%) |
Mar 03, 2010 | 8.852 | 8.893 | 8.623 | 8.713 | 263,242 | -0.10(-1.14%) |
Mar 02, 2010 | 8.616 | 8.853 | 8.562 | 8.814 | 120,203 | +0.27(+3.13%) |