Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.643 | 8.746 | 8.629 | 8.643 | 196,121 | -0.09(-1.07%) |
May 27, 2010 | 8.685 | 8.737 | 8.584 | 8.737 | 354,507 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,048 | -0.06(-0.68%) |
May 25, 2010 | 8.443 | 8.539 | 8.306 | 8.539 | 1,132,749 | -0.05(-0.64%) |
May 24, 2010 | 8.493 | 8.698 | 8.493 | 8.593 | 427,259 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,072 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.585 | 8.588 | 583,098 | -0.33(-3.65%) |
May 19, 2010 | 8.957 | 8.993 | 8.840 | 8.914 | 447,577 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,357 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.946 | 9.095 | 508,138 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.168 | 9.000 | 9.062 | 767,906 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.215 | 408,561 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.262 | 9.106 | 9.261 | 491,993 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.177 | 9.096 | 9.096 | 446,751 | +0.03(+0.34%) |
May 10, 2010 | 9.015 | 9.078 | 9.001 | 9.065 | 594,489 | +0.33(+3.76%) |
May 07, 2010 | 8.807 | 8.887 | 8.598 | 8.737 | 1,718,752 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.532 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.218 | 9.252 | 9.170 | 9.170 | 342,393 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.254 | 499,736 | -0.17(-1.82%) |
May 03, 2010 | 9.392 | 9.429 | 9.335 | 9.426 | 238,682 | +0.05(+0.55%) |
Apr 30, 2010 | 9.417 | 9.493 | 9.375 | 9.375 | 317,891 | -0.00(-0.02%) |
Apr 29, 2010 | 9.376 | 9.387 | 9.347 | 9.376 | 224,982 | +0.13(+1.40%) |
Apr 28, 2010 | 9.232 | 9.275 | 9.197 | 9.247 | 632,660 | +0.08(+0.82%) |
Apr 27, 2010 | 9.198 | 9.309 | 9.157 | 9.171 | 404,184 | -0.08(-0.84%) |
Apr 26, 2010 | 9.331 | 9.354 | 9.239 | 9.250 | 261,143 | -0.06(-0.65%) |
Apr 23, 2010 | 9.290 | 9.318 | 9.251 | 9.311 | 241,907 | +0.04(+0.47%) |
Apr 22, 2010 | 9.261 | 9.279 | 9.157 | 9.267 | 214,320 | -0.03(-0.37%) |
Apr 21, 2010 | 9.378 | 9.381 | 9.264 | 9.301 | 823,189 | -0.08(-0.80%) |
Apr 20, 2010 | 9.307 | 9.376 | 9.307 | 9.376 | 268,963 | +0.11(+1.15%) |
Apr 19, 2010 | 9.261 | 9.294 | 9.201 | 9.270 | 240,647 | -0.01(-0.08%) |
Apr 16, 2010 | 9.370 | 9.400 | 9.242 | 9.278 | 219,952 | -0.10(-1.03%) |
Apr 15, 2010 | 9.353 | 9.387 | 9.342 | 9.374 | 571,593 | +0.03(+0.31%) |
Apr 14, 2010 | 9.198 | 9.350 | 9.198 | 9.345 | 328,245 | +0.14(+1.49%) |
Apr 13, 2010 | 9.154 | 9.207 | 9.137 | 9.207 | 250,572 | +0.03(+0.37%) |
Apr 12, 2010 | 9.204 | 9.206 | 9.164 | 9.173 | 558,769 | +0.01(+0.12%) |
Apr 09, 2010 | 9.076 | 9.167 | 9.076 | 9.162 | 285,729 | +0.07(+0.79%) |
Apr 08, 2010 | 9.104 | 9.104 | 9.037 | 9.090 | 190,586 | -0.03(-0.29%) |
Apr 07, 2010 | 9.179 | 9.179 | 9.079 | 9.117 | 1,507,906 | -0.05(-0.58%) |
Apr 06, 2010 | 9.182 | 9.207 | 9.161 | 9.170 | 1,729,465 | -0.05(-0.59%) |
Apr 05, 2010 | 9.190 | 9.232 | 9.179 | 9.225 | 223,062 | +0.05(+0.51%) |
Apr 01, 2010 | 9.168 | 9.178 | 9.178 | 9.178 | 295,641 | +0.05(+0.57%) |
Mar 31, 2010 | 9.137 | 9.176 | 9.114 | 9.126 | 685,203 | -0.05(-0.54%) |
Mar 30, 2010 | 9.131 | 9.176 | 9.106 | 9.176 | 211,524 | +0.06(+0.62%) |
Mar 29, 2010 | 9.039 | 9.121 | 9.036 | 9.120 | 388,928 | +0.09(+0.95%) |
Mar 26, 2010 | 9.109 | 9.109 | 9.020 | 9.034 | 195,155 | -0.05(-0.58%) |
Mar 25, 2010 | 9.142 | 9.207 | 9.087 | 9.087 | 238,727 | -0.03(-0.29%) |
Mar 24, 2010 | 9.133 | 9.143 | 9.092 | 9.114 | 332,749 | -0.02(-0.19%) |
Mar 23, 2010 | 9.123 | 9.139 | 9.046 | 9.131 | 434,752 | +0.04(+0.39%) |
Mar 22, 2010 | 8.909 | 9.123 | 8.909 | 9.095 | 544,236 | +0.09(+1.01%) |
Mar 19, 2010 | 9.109 | 9.109 | 8.986 | 9.005 | 332,493 | -0.07(-0.74%) |
Mar 18, 2010 | 9.109 | 9.109 | 9.031 | 9.072 | 151,388 | +0.01(+0.09%) |
Mar 17, 2010 | 9.084 | 9.368 | 9.023 | 9.064 | 492,437 | +0.00(+0.00%) |
Mar 16, 2010 | 9.061 | 9.064 | 9.019 | 9.064 | 241,818 | +0.02(+0.22%) |
Mar 15, 2010 | 9.012 | 9.050 | 9.011 | 9.044 | 509,223 | +0.01(+0.16%) |
Mar 12, 2010 | 9.097 | 9.097 | 9.000 | 9.030 | 256,965 | -0.03(-0.36%) |
Mar 11, 2010 | 9.056 | 9.066 | 8.998 | 9.062 | 914,432 | -0.00(-0.03%) |
Mar 10, 2010 | 8.998 | 9.083 | 8.998 | 9.066 | 559,549 | +0.05(+0.54%) |
Mar 09, 2010 | 8.991 | 9.045 | 8.991 | 9.017 | 228,235 | -0.00(-0.05%) |
Mar 08, 2010 | 9.042 | 9.044 | 9.018 | 9.022 | 150,786 | -0.03(-0.31%) |
Mar 05, 2010 | 8.936 | 9.052 | 8.925 | 9.050 | 228,510 | +0.16(+1.77%) |
Mar 04, 2010 | 8.917 | 8.917 | 8.870 | 8.892 | 150,139 | -0.01(-0.09%) |
Mar 03, 2010 | 8.934 | 8.942 | 8.893 | 8.900 | 217,936 | -0.02(-0.18%) |
Mar 02, 2010 | 8.833 | 8.933 | 8.822 | 8.916 | 312,120 | +0.12(+1.35%) |