Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.225 | 9.283 | 9.167 | 9.225 | 27,735 | +0.07(+0.74%) |
May 27, 2010 | 8.972 | 9.167 | 8.725 | 9.157 | 36,791 | +0.34(+3.83%) |
May 26, 2010 | 8.744 | 8.943 | 8.706 | 8.819 | 65,357 | +0.13(+1.54%) |
May 25, 2010 | 8.696 | 8.696 | 8.162 | 8.686 | 193,602 | -0.06(-0.67%) |
May 24, 2010 | 8.739 | 8.817 | 8.720 | 8.744 | 53,271 | +0.03(+0.39%) |
May 21, 2010 | 8.764 | 9.011 | 8.691 | 8.710 | 126,371 | -0.16(-1.81%) |
May 20, 2010 | 9.414 | 9.536 | 8.778 | 8.870 | 176,779 | -0.72(-7.49%) |
May 19, 2010 | 9.710 | 9.900 | 9.487 | 9.589 | 167,259 | -0.29(-2.90%) |
May 18, 2010 | 10.22 | 10.22 | 9.856 | 9.875 | 63,767 | -0.27(-2.63%) |
May 17, 2010 | 10.00 | 10.32 | 9.803 | 10.14 | 127,400 | +0.27(+2.75%) |
May 14, 2010 | 9.871 | 9.968 | 9.521 | 9.871 | 195,538 | +0.26(+2.68%) |
May 13, 2010 | 9.652 | 9.739 | 9.443 | 9.613 | 84,337 | -0.08(-0.80%) |
May 12, 2010 | 9.074 | 9.710 | 9.035 | 9.691 | 117,222 | +0.59(+6.51%) |
May 11, 2010 | 9.276 | 9.307 | 9.094 | 9.099 | 71,466 | -0.04(-0.43%) |
May 10, 2010 | 9.336 | 9.380 | 9.021 | 9.137 | 67,701 | -0.35(-3.73%) |
May 07, 2010 | 9.249 | 9.603 | 8.788 | 9.492 | 139,017 | +0.15(+1.56%) |
May 06, 2010 | 9.987 | 9.987 | 8.929 | 9.346 | 167,230 | -0.60(-6.05%) |
May 05, 2010 | 9.783 | 9.992 | 9.783 | 9.948 | 112,330 | +0.07(+0.69%) |
May 04, 2010 | 9.953 | 9.997 | 9.851 | 9.880 | 96,481 | -0.19(-1.88%) |
May 03, 2010 | 9.856 | 10.09 | 9.856 | 10.07 | 51,471 | +0.28(+2.88%) |
Apr 30, 2010 | 10.07 | 10.14 | 9.778 | 9.788 | 52,871 | -0.24(-2.37%) |
Apr 29, 2010 | 10.03 | 10.06 | 9.992 | 10.03 | 121,738 | +0.01(+0.15%) |
Apr 28, 2010 | 9.968 | 10.03 | 9.856 | 10.01 | 77,190 | +0.04(+0.40%) |
Apr 27, 2010 | 10.03 | 10.03 | 9.856 | 9.971 | 42,863 | -0.03(-0.30%) |
Apr 26, 2010 | 9.880 | 10.05 | 9.880 | 10.00 | 96,369 | +0.08(+0.78%) |
Apr 23, 2010 | 9.875 | 9.934 | 9.817 | 9.924 | 81,192 | +0.09(+0.94%) |
Apr 22, 2010 | 9.744 | 9.934 | 9.628 | 9.832 | 114,620 | -0.01(-0.10%) |
Apr 21, 2010 | 9.783 | 9.856 | 9.783 | 9.841 | 29,521 | +0.02(+0.20%) |
Apr 20, 2010 | 9.871 | 9.875 | 9.691 | 9.822 | 74,901 | +0.03(+0.30%) |
Apr 19, 2010 | 9.817 | 9.817 | 9.720 | 9.793 | 86,984 | +0.01(+0.15%) |
Apr 16, 2010 | 9.894 | 9.895 | 9.720 | 9.778 | 222,135 | -0.12(-1.23%) |
Apr 15, 2010 | 9.953 | 9.953 | 9.841 | 9.900 | 80,553 | +0.05(+0.54%) |
Apr 14, 2010 | 9.589 | 9.934 | 9.589 | 9.846 | 129,765 | +0.32(+3.36%) |
Apr 13, 2010 | 9.356 | 9.555 | 9.322 | 9.526 | 62,591 | +0.17(+1.82%) |
Apr 12, 2010 | 9.254 | 9.375 | 9.254 | 9.356 | 31,226 | +0.04(+0.42%) |
Apr 09, 2010 | 9.332 | 9.346 | 9.181 | 9.317 | 29,241 | -0.08(-0.83%) |
Apr 08, 2010 | 9.239 | 9.458 | 8.888 | 9.395 | 103,300 | +0.19(+2.03%) |
Apr 07, 2010 | 8.764 | 9.458 | 8.764 | 9.208 | 129,001 | +0.42(+4.72%) |
Apr 06, 2010 | 8.798 | 8.802 | 8.739 | 8.793 | 74,424 | +0.03(+0.33%) |
Apr 05, 2010 | 8.802 | 8.895 | 8.715 | 8.764 | 57,061 | +0.01(+0.11%) |
Apr 01, 2010 | 8.696 | 8.754 | 8.754 | 8.754 | 39,751 | +0.10(+1.18%) |
Mar 31, 2010 | 8.749 | 8.764 | 8.648 | 8.652 | 55,314 | -0.07(-0.83%) |
Mar 30, 2010 | 8.666 | 8.822 | 8.666 | 8.725 | 66,181 | +0.02(+0.18%) |
Mar 29, 2010 | 8.710 | 8.778 | 8.637 | 8.709 | 52,243 | -0.05(-0.57%) |
Mar 26, 2010 | 8.739 | 8.807 | 8.724 | 8.759 | 66,136 | +0.02(+0.22%) |
Mar 25, 2010 | 8.793 | 8.793 | 8.691 | 8.739 | 71,958 | +0.02(+0.28%) |
Mar 24, 2010 | 8.764 | 8.880 | 8.666 | 8.715 | 116,624 | -0.05(-0.55%) |
Mar 23, 2010 | 8.749 | 8.875 | 8.725 | 8.764 | 168,091 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.123 | 8.739 | 8.764 | 35,566 | -0.41(-4.50%) |
Mar 19, 2010 | 8.734 | 9.215 | 8.710 | 9.176 | 221,787 | +0.49(+5.59%) |
Mar 18, 2010 | 8.802 | 8.992 | 8.666 | 8.691 | 146,774 | -0.17(-1.97%) |
Mar 17, 2010 | 8.943 | 8.943 | 8.812 | 8.866 | 23,535 | -0.03(-0.33%) |
Mar 16, 2010 | 9.026 | 9.060 | 8.793 | 8.895 | 37,041 | -0.14(-1.51%) |
Mar 15, 2010 | 9.031 | 9.050 | 9.011 | 9.031 | 32,137 | +0.00(+0.00%) |
Mar 12, 2010 | 9.196 | 9.210 | 8.977 | 9.031 | 121,965 | -0.04(-0.48%) |
Mar 11, 2010 | 9.035 | 9.079 | 8.963 | 9.074 | 107,001 | +0.03(+0.38%) |
Mar 10, 2010 | 9.006 | 9.103 | 8.936 | 9.040 | 48,278 | +0.11(+1.20%) |
Mar 09, 2010 | 8.972 | 9.133 | 8.933 | 8.933 | 195,487 | -0.04(-0.43%) |
Mar 08, 2010 | 8.904 | 8.977 | 8.759 | 8.972 | 113,248 | +0.06(+0.71%) |
Mar 05, 2010 | 8.982 | 8.982 | 8.749 | 8.909 | 30,919 | -0.08(-0.86%) |
Mar 04, 2010 | 8.890 | 9.031 | 8.734 | 8.987 | 53,440 | +0.10(+1.09%) |
Mar 03, 2010 | 8.904 | 8.919 | 8.681 | 8.890 | 88,646 | +0.08(+0.88%) |
Mar 02, 2010 | 8.836 | 8.953 | 8.807 | 8.812 | 44,548 | -0.02(-0.22%) |