Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.808 | 10.27 | 9.749 | 10.21 | 5,519 | +0.40(+4.13%) |
May 27, 2010 | 9.877 | 10.37 | 9.304 | 9.808 | 35,231 | +0.03(+0.30%) |
May 26, 2010 | 9.383 | 10.27 | 9.383 | 9.778 | 34,969 | +0.40(+4.21%) |
May 25, 2010 | 9.521 | 9.816 | 8.939 | 9.383 | 3,420 | -0.08(-0.84%) |
May 24, 2010 | 9.818 | 9.828 | 9.452 | 9.462 | 4,172 | -0.41(-4.20%) |
May 21, 2010 | 9.986 | 10.27 | 9.877 | 9.877 | 5,020 | -0.19(-1.86%) |
May 20, 2010 | 9.877 | 10.07 | 9.487 | 10.06 | 3,793 | +0.19(+1.90%) |
May 19, 2010 | 10.28 | 10.30 | 9.877 | 9.877 | 13,615 | -0.16(-1.57%) |
May 18, 2010 | 10.06 | 10.12 | 9.689 | 10.04 | 14,843 | +0.43(+4.53%) |
May 17, 2010 | 8.978 | 9.936 | 8.978 | 9.600 | 13,437 | +0.64(+7.17%) |
May 14, 2010 | 8.790 | 8.988 | 8.790 | 8.958 | 4,657 | +0.17(+1.91%) |
May 13, 2010 | 8.889 | 8.899 | 8.790 | 8.790 | 8,396 | -0.10(-1.17%) |
May 12, 2010 | 8.993 | 9.136 | 8.894 | 8.894 | 2,371 | -0.09(-1.04%) |
May 11, 2010 | 8.751 | 9.136 | 8.731 | 8.988 | 8,111 | +0.12(+1.34%) |
May 10, 2010 | 8.781 | 10.05 | 8.752 | 8.870 | 4,094 | +0.09(+1.01%) |
May 07, 2010 | 8.820 | 8.820 | 8.751 | 8.781 | 3,482 | +0.01(+0.11%) |
May 06, 2010 | 8.752 | 8.987 | 8.751 | 8.771 | 1,721 | -0.12(-1.33%) |
May 05, 2010 | 8.830 | 8.909 | 8.830 | 8.889 | 2,379 | +0.00(+0.00%) |
May 04, 2010 | 8.810 | 8.919 | 8.810 | 8.889 | 6,600 | +0.09(+1.01%) |
May 03, 2010 | 8.751 | 8.977 | 8.751 | 8.800 | 6,286 | +0.05(+0.56%) |
Apr 30, 2010 | 8.771 | 8.771 | 8.613 | 8.751 | 3,462 | +0.00(+0.00%) |
Apr 29, 2010 | 8.929 | 8.929 | 8.613 | 8.751 | 3,884 | -0.19(-2.16%) |
Apr 28, 2010 | 8.929 | 9.368 | 8.929 | 8.944 | 1,820 | -0.02(-0.28%) |
Apr 27, 2010 | 8.899 | 9.373 | 8.889 | 8.968 | 10,268 | +0.08(+0.89%) |
Apr 26, 2010 | 8.978 | 8.988 | 8.889 | 8.889 | 3,973 | -0.08(-0.88%) |
Apr 23, 2010 | 7.645 | 9.042 | 7.625 | 8.968 | 40,763 | -0.13(-1.41%) |
Apr 22, 2010 | 9.097 | 9.294 | 9.097 | 9.097 | 1,890 | -0.19(-2.02%) |
Apr 21, 2010 | 9.413 | 9.413 | 9.255 | 9.284 | 4,313 | -0.17(-1.82%) |
Apr 20, 2010 | 9.393 | 9.630 | 9.393 | 9.456 | 8,988 | -0.42(-4.26%) |
Apr 19, 2010 | 8.929 | 10.11 | 8.929 | 9.877 | 8,503 | +0.01(+0.10%) |
Apr 16, 2010 | 10.12 | 10.12 | 9.581 | 9.867 | 9,748 | +0.52(+5.60%) |
Apr 15, 2010 | 9.324 | 10.06 | 9.324 | 9.344 | 1,920 | -0.01(-0.11%) |
Apr 14, 2010 | 9.511 | 9.511 | 9.016 | 9.353 | 2,061 | -0.14(-1.46%) |
Apr 13, 2010 | 10.12 | 10.12 | 9.423 | 9.492 | 1,417 | -0.25(-2.54%) |
Apr 12, 2010 | 9.423 | 10.35 | 8.555 | 9.739 | 27,457 | +1.13(+13.07%) |
Apr 09, 2010 | 8.435 | 8.889 | 8.435 | 8.613 | 16,750 | +0.14(+1.63%) |
Apr 08, 2010 | 8.642 | 8.642 | 8.415 | 8.474 | 10,539 | +0.06(+0.70%) |
Apr 07, 2010 | 8.395 | 8.415 | 8.395 | 8.415 | 268 | -0.21(-2.41%) |
Apr 06, 2010 | 8.396 | 8.642 | 8.396 | 8.623 | 637 | +0.03(+0.34%) |
Apr 05, 2010 | 8.316 | 8.593 | 8.316 | 8.593 | 9,517 | +0.20(+2.35%) |
Apr 01, 2010 | 8.395 | 8.395 | 8.395 | 8.395 | 607 | +0.00(+0.00%) |
Mar 31, 2010 | 8.395 | 8.395 | 8.395 | 8.395 | 1,214 | +0.00(+0.00%) |
Mar 30, 2010 | 8.316 | 8.395 | 8.257 | 8.395 | 708 | -0.10(-1.16%) |
Mar 29, 2010 | 8.484 | 8.524 | 8.465 | 8.494 | 4,353 | +0.02(+0.23%) |
Mar 26, 2010 | 8.474 | 8.484 | 8.465 | 8.474 | 1,417 | +0.08(+0.94%) |
Mar 25, 2010 | 8.346 | 8.395 | 8.346 | 8.395 | 3,375 | -0.04(-0.47%) |
Mar 24, 2010 | 8.396 | 8.484 | 8.395 | 8.435 | 1,113 | -0.04(-0.47%) |
Mar 23, 2010 | 8.336 | 8.474 | 8.336 | 8.474 | 2,116 | +0.25(+3.00%) |
Mar 22, 2010 | 8.188 | 8.425 | 8.188 | 8.227 | 1,437 | -0.07(-0.83%) |
Mar 19, 2010 | 8.346 | 8.346 | 8.247 | 8.297 | 4,497 | +0.20(+2.50%) |
Mar 18, 2010 | 8.346 | 8.514 | 8.060 | 8.094 | 15,919 | -0.50(-5.80%) |
Mar 17, 2010 | 8.751 | 8.751 | 8.547 | 8.593 | 4,252 | +0.01(+0.12%) |
Mar 16, 2010 | 8.731 | 8.731 | 8.583 | 8.583 | 809 | +0.12(+1.40%) |
Mar 15, 2010 | 8.563 | 8.756 | 8.346 | 8.465 | 2,333 | -0.10(-1.15%) |
Mar 12, 2010 | 8.618 | 8.889 | 8.534 | 8.563 | 6,473 | -0.25(-2.80%) |
Mar 11, 2010 | 8.879 | 8.889 | 8.741 | 8.810 | 1,233 | -0.05(-0.56%) |
Mar 10, 2010 | 8.568 | 8.879 | 8.642 | 8.860 | 24,602 | +0.44(+5.28%) |
Mar 09, 2010 | 8.840 | 8.840 | 8.415 | 8.415 | 541 | -0.34(-3.84%) |
Mar 08, 2010 | 8.751 | 8.809 | 8.286 | 8.751 | 1,301 | -0.07(-0.78%) |
Mar 05, 2010 | 8.386 | 8.820 | 8.386 | 8.820 | 338 | +0.12(+1.36%) |
Mar 04, 2010 | 8.756 | 8.756 | 8.702 | 8.702 | 688 | +0.22(+2.56%) |
Mar 03, 2010 | 8.405 | 8.868 | 8.405 | 8.484 | 2,283 | -0.14(-1.60%) |
Mar 02, 2010 | 8.252 | 8.978 | 8.252 | 8.623 | 48,303 | +0.29(+3.44%) |