Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.842 | 9.122 | 8.690 | 8.747 | 1,654,475 | -0.09(-1.07%) |
May 27, 2010 | 8.770 | 8.989 | 8.740 | 8.842 | 1,513,521 | +0.25(+2.87%) |
May 26, 2010 | 8.699 | 8.804 | 8.433 | 8.595 | 2,189,835 | -0.05(-0.55%) |
May 25, 2010 | 8.281 | 8.666 | 8.210 | 8.642 | 2,742,836 | +0.12(+1.39%) |
May 24, 2010 | 8.552 | 8.756 | 8.457 | 8.524 | 1,697,445 | -0.03(-0.33%) |
May 21, 2010 | 8.239 | 8.640 | 8.239 | 8.552 | 2,839,149 | +0.24(+2.91%) |
May 20, 2010 | 8.315 | 8.547 | 8.291 | 8.310 | 2,446,557 | -0.36(-4.11%) |
May 19, 2010 | 8.704 | 8.789 | 8.533 | 8.666 | 1,888,627 | -0.08(-0.96%) |
May 18, 2010 | 9.070 | 9.169 | 8.685 | 8.750 | 1,601,406 | -0.25(-2.76%) |
May 17, 2010 | 9.089 | 9.165 | 8.789 | 8.998 | 1,268,845 | -0.08(-0.84%) |
May 14, 2010 | 9.378 | 9.416 | 9.022 | 9.074 | 1,260,276 | -0.37(-3.92%) |
May 13, 2010 | 9.568 | 9.663 | 9.397 | 9.445 | 760,728 | -0.17(-1.73%) |
May 12, 2010 | 9.407 | 9.625 | 9.241 | 9.611 | 1,154,784 | +0.25(+2.64%) |
May 11, 2010 | 9.413 | 9.516 | 9.117 | 9.364 | 901,088 | -0.01(-0.10%) |
May 10, 2010 | 9.241 | 9.815 | 9.193 | 9.374 | 1,201,030 | +0.53(+5.96%) |
May 07, 2010 | 9.184 | 9.184 | 8.804 | 8.846 | 1,666,839 | -0.38(-4.07%) |
May 06, 2010 | 9.535 | 9.692 | 8.785 | 9.222 | 1,735,379 | -0.33(-3.48%) |
May 05, 2010 | 9.620 | 9.820 | 9.511 | 9.554 | 1,335,805 | -0.14(-1.47%) |
May 04, 2010 | 9.972 | 9.986 | 9.597 | 9.696 | 1,466,948 | -0.38(-3.81%) |
May 03, 2010 | 10.06 | 10.15 | 9.920 | 10.08 | 1,896,394 | +0.08(+0.76%) |
Apr 30, 2010 | 10.10 | 10.20 | 9.967 | 10.01 | 1,745,070 | -0.05(-0.52%) |
Apr 29, 2010 | 10.41 | 10.45 | 9.939 | 10.06 | 2,136,426 | -0.01(-0.09%) |
Apr 28, 2010 | 10.07 | 10.16 | 9.943 | 10.07 | 855,111 | +0.03(+0.28%) |
Apr 27, 2010 | 10.15 | 10.30 | 9.996 | 10.04 | 1,258,059 | -0.20(-1.99%) |
Apr 26, 2010 | 10.13 | 10.32 | 10.06 | 10.24 | 1,547,961 | +0.07(+0.70%) |
Apr 23, 2010 | 9.972 | 10.17 | 9.901 | 10.17 | 909,173 | +0.19(+1.95%) |
Apr 22, 2010 | 9.772 | 9.977 | 9.692 | 9.977 | 1,329,740 | +0.12(+1.20%) |
Apr 21, 2010 | 9.891 | 9.948 | 9.720 | 9.858 | 1,440,500 | -0.03(-0.29%) |
Apr 20, 2010 | 9.820 | 9.910 | 9.744 | 9.886 | 784,607 | +0.11(+1.17%) |
Apr 19, 2010 | 9.711 | 9.806 | 9.620 | 9.772 | 673,559 | +0.07(+0.73%) |
Apr 16, 2010 | 9.791 | 9.863 | 9.644 | 9.701 | 553,790 | -0.13(-1.30%) |
Apr 15, 2010 | 9.701 | 9.882 | 9.677 | 9.829 | 964,555 | +0.09(+0.93%) |
Apr 14, 2010 | 9.668 | 9.744 | 9.578 | 9.739 | 754,081 | +0.09(+0.89%) |
Apr 13, 2010 | 9.687 | 9.715 | 9.454 | 9.654 | 1,091,342 | -0.04(-0.39%) |
Apr 12, 2010 | 9.635 | 9.734 | 9.540 | 9.692 | 1,095,278 | +0.10(+1.09%) |
Apr 09, 2010 | 9.525 | 9.592 | 9.440 | 9.587 | 1,154,737 | +0.03(+0.35%) |
Apr 08, 2010 | 9.568 | 9.601 | 9.421 | 9.554 | 1,186,423 | -0.02(-0.20%) |
Apr 07, 2010 | 9.597 | 9.665 | 9.511 | 9.573 | 1,381,713 | +0.00(+0.05%) |
Apr 06, 2010 | 9.535 | 9.625 | 9.502 | 9.568 | 1,348,146 | -0.03(-0.30%) |
Apr 05, 2010 | 9.663 | 9.663 | 9.506 | 9.597 | 1,012,366 | -0.06(-0.64%) |
Apr 01, 2010 | 9.696 | 9.658 | 9.658 | 9.658 | 3,418,350 | +0.02(+0.20%) |
Mar 31, 2010 | 9.592 | 9.734 | 9.549 | 9.639 | 1,336,130 | +0.05(+0.54%) |
Mar 30, 2010 | 9.478 | 9.635 | 9.478 | 9.587 | 1,066,897 | +0.08(+0.80%) |
Mar 29, 2010 | 9.336 | 9.516 | 9.278 | 9.511 | 1,184,538 | +0.19(+2.09%) |
Mar 26, 2010 | 9.431 | 9.473 | 9.279 | 9.317 | 1,738,691 | -0.11(-1.16%) |
Mar 25, 2010 | 9.663 | 9.706 | 9.407 | 9.426 | 1,568,128 | -0.16(-1.68%) |
Mar 24, 2010 | 9.677 | 9.715 | 9.530 | 9.587 | 919,258 | -0.14(-1.42%) |
Mar 23, 2010 | 9.696 | 9.791 | 9.540 | 9.725 | 1,948,573 | +0.06(+0.59%) |
Mar 22, 2010 | 9.497 | 9.715 | 9.459 | 9.668 | 1,519,984 | +0.12(+1.29%) |
Mar 19, 2010 | 9.701 | 9.701 | 9.426 | 9.544 | 2,945,250 | -0.12(-1.23%) |
Mar 18, 2010 | 9.677 | 9.730 | 9.620 | 9.663 | 1,194,013 | -0.02(-0.25%) |
Mar 17, 2010 | 9.853 | 9.877 | 9.673 | 9.687 | 1,459,377 | -0.12(-1.21%) |
Mar 16, 2010 | 9.772 | 9.872 | 9.701 | 9.806 | 1,190,841 | +0.02(+0.24%) |
Mar 15, 2010 | 9.768 | 9.923 | 9.701 | 9.782 | 987,762 | -0.05(-0.53%) |
Mar 12, 2010 | 9.853 | 9.891 | 9.725 | 9.834 | 1,335,178 | -0.02(-0.24%) |
Mar 11, 2010 | 9.701 | 9.858 | 9.673 | 9.858 | 1,450,661 | +0.10(+1.02%) |
Mar 10, 2010 | 9.739 | 9.763 | 9.606 | 9.758 | 2,666,016 | -0.01(-0.15%) |
Mar 09, 2010 | 9.592 | 9.853 | 9.549 | 9.772 | 1,466,527 | +0.18(+1.83%) |
Mar 08, 2010 | 9.530 | 9.677 | 9.497 | 9.597 | 1,169,199 | +0.02(+0.25%) |
Mar 05, 2010 | 9.506 | 9.587 | 9.473 | 9.573 | 1,383,309 | +0.13(+1.36%) |
Mar 04, 2010 | 9.449 | 9.587 | 9.421 | 9.445 | 1,458,752 | -0.00(-0.05%) |
Mar 03, 2010 | 9.412 | 9.535 | 9.279 | 9.449 | 1,109,266 | +0.07(+0.76%) |
Mar 02, 2010 | 9.174 | 9.407 | 9.124 | 9.378 | 1,185,454 | +0.18(+1.96%) |