Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 171,775 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.131 | 9.310 | 9.126 | 9.185 | 434,893 | +0.00(+0.05%) |
May 27, 2010 | 9.121 | 9.215 | 9.098 | 9.181 | 271,910 | +0.32(+3.61%) |
May 26, 2010 | 8.912 | 9.038 | 8.816 | 8.862 | 517,647 | -0.00(-0.05%) |
May 25, 2010 | 8.846 | 8.947 | 8.671 | 8.866 | 485,493 | -0.06(-0.63%) |
May 24, 2010 | 9.073 | 9.114 | 8.902 | 8.922 | 300,388 | -0.18(-1.94%) |
May 21, 2010 | 8.990 | 9.119 | 8.949 | 9.098 | 543,653 | +0.00(+0.05%) |
May 20, 2010 | 9.337 | 9.491 | 9.071 | 9.094 | 421,473 | -0.40(-4.18%) |
May 19, 2010 | 9.478 | 9.587 | 9.405 | 9.490 | 324,130 | +0.01(+0.14%) |
May 18, 2010 | 9.687 | 9.702 | 9.409 | 9.478 | 298,812 | -0.12(-1.30%) |
May 17, 2010 | 9.542 | 9.613 | 9.380 | 9.602 | 334,787 | +0.13(+1.36%) |
May 14, 2010 | 9.433 | 9.499 | 9.380 | 9.473 | 358,450 | -0.02(-0.18%) |
May 13, 2010 | 9.480 | 9.599 | 9.389 | 9.490 | 254,803 | -0.03(-0.32%) |
May 12, 2010 | 9.397 | 9.533 | 9.255 | 9.521 | 343,134 | +0.16(+1.75%) |
May 11, 2010 | 9.069 | 9.413 | 8.970 | 9.357 | 474,374 | +0.24(+2.60%) |
May 10, 2010 | 9.224 | 9.224 | 8.936 | 9.120 | 684,600 | +0.19(+2.17%) |
May 07, 2010 | 9.060 | 9.245 | 8.848 | 8.926 | 582,457 | -0.13(-1.47%) |
May 06, 2010 | 9.274 | 9.350 | 8.845 | 9.060 | 453,481 | -0.25(-2.73%) |
May 05, 2010 | 9.324 | 9.448 | 9.263 | 9.314 | 347,867 | -0.02(-0.23%) |
May 04, 2010 | 9.335 | 9.442 | 9.300 | 9.335 | 469,820 | -0.12(-1.23%) |
May 03, 2010 | 9.353 | 9.459 | 9.245 | 9.452 | 377,594 | +0.16(+1.76%) |
Apr 30, 2010 | 9.356 | 9.409 | 9.270 | 9.288 | 515,303 | -0.10(-1.06%) |
Apr 29, 2010 | 9.359 | 9.395 | 9.205 | 9.387 | 317,705 | +0.09(+1.02%) |
Apr 28, 2010 | 9.272 | 9.373 | 9.232 | 9.292 | 177,670 | +0.07(+0.79%) |
Apr 27, 2010 | 9.277 | 9.396 | 9.214 | 9.219 | 343,958 | -0.07(-0.74%) |
Apr 26, 2010 | 9.306 | 9.349 | 9.248 | 9.288 | 214,513 | -0.06(-0.60%) |
Apr 23, 2010 | 9.256 | 9.344 | 9.197 | 9.344 | 234,687 | +0.10(+1.07%) |
Apr 22, 2010 | 9.136 | 9.250 | 9.136 | 9.245 | 151,544 | +0.02(+0.19%) |
Apr 21, 2010 | 9.195 | 9.233 | 9.167 | 9.228 | 196,641 | +0.02(+0.19%) |
Apr 20, 2010 | 9.147 | 9.210 | 9.117 | 9.210 | 320,465 | +0.12(+1.28%) |
Apr 19, 2010 | 9.001 | 9.132 | 9.001 | 9.094 | 390,495 | +0.04(+0.43%) |
Apr 16, 2010 | 9.154 | 9.154 | 9.000 | 9.055 | 1,424,830 | -0.10(-1.08%) |
Apr 15, 2010 | 9.200 | 9.220 | 9.089 | 9.154 | 448,399 | -0.05(-0.52%) |
Apr 14, 2010 | 9.182 | 9.202 | 9.060 | 9.202 | 383,018 | +0.04(+0.47%) |
Apr 13, 2010 | 9.159 | 9.174 | 9.065 | 9.159 | 368,088 | +0.00(+0.05%) |
Apr 12, 2010 | 9.079 | 9.165 | 9.063 | 9.154 | 278,935 | +0.04(+0.47%) |
Apr 09, 2010 | 9.073 | 9.139 | 8.977 | 9.111 | 233,833 | +0.03(+0.33%) |
Apr 08, 2010 | 9.109 | 9.122 | 9.066 | 9.081 | 409,216 | -0.06(-0.71%) |
Apr 07, 2010 | 9.047 | 9.166 | 9.035 | 9.146 | 360,581 | +0.05(+0.57%) |
Apr 06, 2010 | 9.011 | 9.094 | 9.011 | 9.094 | 175,267 | +0.04(+0.48%) |
Apr 05, 2010 | 9.013 | 9.054 | 8.950 | 9.051 | 251,699 | +0.09(+1.06%) |
Apr 02, 2010 | 8.989 | 9.007 | 8.908 | 8.956 | 137,741 | +0.00(+0.00%) |
Apr 01, 2010 | 8.989 | 9.007 | 8.908 | 8.956 | 137,741 | +0.02(+0.24%) |
Mar 31, 2010 | 8.932 | 8.988 | 8.932 | 8.935 | 334,416 | -0.02(-0.19%) |
Mar 30, 2010 | 8.836 | 8.967 | 8.813 | 8.952 | 450,790 | +0.15(+1.71%) |
Mar 29, 2010 | 8.761 | 8.819 | 8.700 | 8.801 | 98,540 | +0.08(+0.94%) |
Mar 26, 2010 | 8.694 | 8.788 | 8.639 | 8.719 | 437,738 | +0.03(+0.35%) |
Mar 25, 2010 | 8.833 | 8.853 | 8.684 | 8.689 | 270,316 | -0.07(-0.79%) |
Mar 24, 2010 | 8.907 | 8.938 | 8.735 | 8.758 | 344,200 | -0.17(-1.93%) |
Mar 23, 2010 | 8.900 | 8.946 | 8.855 | 8.930 | 267,113 | +0.01(+0.10%) |
Mar 22, 2010 | 8.854 | 8.952 | 8.833 | 8.922 | 236,275 | -0.03(-0.29%) |
Mar 19, 2010 | 8.933 | 8.948 | 8.849 | 8.948 | 733,108 | +0.07(+0.78%) |
Mar 18, 2010 | 8.934 | 8.944 | 8.869 | 8.879 | 127,834 | -0.06(-0.67%) |
Mar 17, 2010 | 8.926 | 8.957 | 8.871 | 8.939 | 146,838 | +0.02(+0.19%) |
Mar 16, 2010 | 8.932 | 8.932 | 8.851 | 8.922 | 197,830 | +0.03(+0.34%) |
Mar 15, 2010 | 8.856 | 8.917 | 8.722 | 8.892 | 244,580 | +0.05(+0.54%) |
Mar 12, 2010 | 8.935 | 8.935 | 8.726 | 8.844 | 340,630 | -0.05(-0.53%) |
Mar 11, 2010 | 8.803 | 8.897 | 8.773 | 8.892 | 309,794 | +0.02(+0.19%) |
Mar 10, 2010 | 8.829 | 8.910 | 8.778 | 8.874 | 289,288 | +0.06(+0.64%) |
Mar 09, 2010 | 8.763 | 8.821 | 8.753 | 8.818 | 182,444 | +0.05(+0.59%) |
Mar 08, 2010 | 8.757 | 8.800 | 8.693 | 8.767 | 137,702 | +0.01(+0.10%) |
Mar 05, 2010 | 8.642 | 8.761 | 8.599 | 8.758 | 230,323 | +0.12(+1.35%) |
Mar 04, 2010 | 8.611 | 8.642 | 8.510 | 8.642 | 212,516 | +0.07(+0.85%) |
Mar 03, 2010 | 8.612 | 8.740 | 8.548 | 8.569 | 309,383 | +0.00(+0.00%) |
Mar 02, 2010 | 8.541 | 8.624 | 8.480 | 8.569 | 543,757 | +0.06(+0.76%) |