Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.116 | 9.220 | 9.076 | 9.116 | 144,110 | -0.12(-1.29%) |
May 27, 2010 | 9.066 | 9.242 | 9.010 | 9.236 | 130,372 | +0.37(+4.17%) |
May 26, 2010 | 8.899 | 9.021 | 8.837 | 8.866 | 116,210 | +0.04(+0.49%) |
May 25, 2010 | 8.667 | 8.845 | 8.550 | 8.823 | 152,161 | -0.05(-0.56%) |
May 24, 2010 | 9.001 | 9.023 | 8.872 | 8.872 | 150,566 | -0.13(-1.46%) |
May 21, 2010 | 8.730 | 9.053 | 8.490 | 9.004 | 335,446 | +0.11(+1.24%) |
May 20, 2010 | 8.921 | 9.086 | 8.878 | 8.893 | 571,271 | -0.48(-5.11%) |
May 19, 2010 | 9.416 | 9.520 | 9.238 | 9.372 | 244,535 | -0.10(-1.08%) |
May 18, 2010 | 9.786 | 9.786 | 9.455 | 9.474 | 137,215 | -0.18(-1.86%) |
May 17, 2010 | 9.667 | 9.740 | 9.444 | 9.654 | 146,097 | +0.04(+0.41%) |
May 14, 2010 | 9.615 | 9.745 | 9.513 | 9.615 | 392,666 | -0.18(-1.79%) |
May 13, 2010 | 9.823 | 9.893 | 9.747 | 9.791 | 338,813 | -0.08(-0.79%) |
May 12, 2010 | 9.680 | 9.874 | 9.641 | 9.869 | 390,895 | +0.25(+2.64%) |
May 11, 2010 | 9.602 | 9.739 | 9.602 | 9.615 | 4,740 | +0.06(+0.59%) |
May 10, 2010 | 9.413 | 9.563 | 9.400 | 9.559 | 312,748 | +0.50(+5.48%) |
May 07, 2010 | 9.151 | 9.281 | 9.027 | 9.062 | 1,090,265 | -0.28(-2.95%) |
May 06, 2010 | 9.583 | 9.756 | 4.773 | 9.337 | 666,826 | -0.28(-2.89%) |
May 05, 2010 | 9.643 | 9.726 | 9.580 | 9.615 | 561,513 | -0.15(-1.49%) |
May 04, 2010 | 9.921 | 9.921 | 9.713 | 9.760 | 450,329 | -0.29(-2.85%) |
May 03, 2010 | 9.867 | 10.05 | 9.867 | 10.05 | 66,908 | +0.25(+2.55%) |
Apr 30, 2010 | 10.10 | 10.14 | 9.797 | 9.797 | 171,945 | -0.30(-2.98%) |
Apr 29, 2010 | 9.916 | 10.10 | 9.867 | 10.10 | 94,158 | +0.27(+2.71%) |
Apr 28, 2010 | 9.882 | 9.910 | 9.732 | 9.832 | 102,375 | +0.00(+0.00%) |
Apr 27, 2010 | 9.975 | 10.08 | 9.818 | 9.832 | 145,184 | -0.21(-2.07%) |
Apr 26, 2010 | 10.07 | 10.13 | 10.04 | 10.04 | 243,350 | -0.03(-0.28%) |
Apr 23, 2010 | 9.975 | 10.07 | 9.950 | 10.07 | 182,450 | +0.09(+0.94%) |
Apr 22, 2010 | 9.793 | 9.975 | 9.752 | 9.975 | 142,911 | +0.12(+1.19%) |
Apr 21, 2010 | 9.845 | 9.869 | 9.756 | 9.858 | 720,822 | +0.06(+0.64%) |
Apr 20, 2010 | 9.732 | 9.795 | 9.684 | 9.795 | 249,797 | +0.13(+1.35%) |
Apr 19, 2010 | 9.628 | 9.693 | 9.541 | 9.665 | 129,316 | -0.00(-0.02%) |
Apr 16, 2010 | 9.780 | 9.780 | 9.620 | 9.666 | 74,296 | -0.12(-1.25%) |
Apr 15, 2010 | 9.795 | 9.802 | 9.749 | 9.789 | 111,525 | +0.00(+0.00%) |
Apr 14, 2010 | 9.682 | 9.789 | 9.652 | 9.789 | 170,363 | +0.16(+1.71%) |
Apr 13, 2010 | 9.710 | 9.710 | 9.487 | 9.624 | 155,044 | +0.03(+0.34%) |
Apr 12, 2010 | 9.565 | 9.600 | 9.511 | 9.591 | 335,594 | +0.04(+0.45%) |
Apr 09, 2010 | 9.515 | 9.552 | 9.476 | 9.548 | 498,173 | +0.07(+0.69%) |
Apr 08, 2010 | 9.472 | 9.537 | 9.431 | 9.483 | 110,450 | -0.03(-0.34%) |
Apr 07, 2010 | 9.530 | 9.559 | 9.450 | 9.515 | 236,907 | -0.02(-0.16%) |
Apr 06, 2010 | 9.520 | 9.561 | 9.424 | 9.530 | 394,529 | +0.07(+0.73%) |
Apr 05, 2010 | 9.476 | 9.476 | 9.270 | 9.461 | 951,468 | +0.17(+1.82%) |
Apr 01, 2010 | 9.294 | 9.292 | 9.292 | 9.292 | 332,490 | +0.05(+0.52%) |
Mar 31, 2010 | 9.210 | 9.348 | 9.210 | 9.244 | 125,032 | -0.03(-0.33%) |
Mar 30, 2010 | 9.294 | 9.295 | 9.236 | 9.275 | 64,031 | +0.02(+0.21%) |
Mar 29, 2010 | 9.420 | 9.463 | 9.110 | 9.255 | 97,118 | +0.04(+0.40%) |
Mar 26, 2010 | 9.289 | 9.327 | 9.214 | 9.218 | 181,818 | -0.04(-0.42%) |
Mar 25, 2010 | 9.319 | 9.418 | 9.244 | 9.256 | 95,967 | -0.03(-0.30%) |
Mar 24, 2010 | 9.338 | 9.348 | 9.265 | 9.284 | 57,533 | -0.09(-0.92%) |
Mar 23, 2010 | 9.317 | 9.388 | 9.263 | 9.370 | 204,771 | +0.06(+0.62%) |
Mar 22, 2010 | 9.160 | 9.323 | 9.123 | 9.312 | 213,458 | +0.13(+1.40%) |
Mar 19, 2010 | 9.239 | 9.239 | 9.121 | 9.183 | 209,210 | -0.04(-0.44%) |
Mar 18, 2010 | 9.254 | 9.291 | 9.222 | 9.224 | 344,630 | -0.02(-0.26%) |
Mar 17, 2010 | 9.211 | 9.278 | 9.173 | 9.248 | 141,975 | +0.07(+0.73%) |
Mar 16, 2010 | 9.115 | 9.188 | 9.078 | 9.181 | 231,019 | +0.09(+0.97%) |
Mar 15, 2010 | 9.062 | 9.115 | 9.062 | 9.093 | 81,394 | +0.00(+0.00%) |
Mar 12, 2010 | 9.115 | 9.138 | 9.052 | 9.093 | 173,038 | +0.00(+0.02%) |
Mar 11, 2010 | 9.044 | 9.091 | 9.030 | 9.091 | 151,863 | +0.02(+0.26%) |
Mar 10, 2010 | 9.005 | 9.090 | 9.005 | 9.067 | 139,988 | +0.06(+0.69%) |
Mar 09, 2010 | 8.962 | 9.051 | 8.957 | 9.005 | 226,273 | +0.03(+0.29%) |
Mar 08, 2010 | 9.022 | 9.022 | 8.928 | 8.979 | 435,292 | +0.08(+0.84%) |
Mar 05, 2010 | 8.827 | 8.929 | 8.810 | 8.904 | 70,562 | +0.16(+1.84%) |
Mar 04, 2010 | 8.732 | 8.756 | 8.693 | 8.743 | 64,964 | +0.06(+0.64%) |
Mar 03, 2010 | 8.698 | 8.758 | 8.681 | 8.687 | 105,528 | +0.01(+0.10%) |
Mar 02, 2010 | 8.661 | 8.711 | 8.640 | 8.678 | 554,599 | +0.07(+0.85%) |