Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.034 | 9.138 | 8.952 | 9.034 | 83,070 | -0.08(-0.83%) |
May 27, 2010 | 8.780 | 9.110 | 8.773 | 9.110 | 93,240 | +0.50(+5.84%) |
May 26, 2010 | 8.731 | 8.871 | 8.573 | 8.607 | 68,202 | -0.04(-0.48%) |
May 25, 2010 | 8.346 | 8.649 | 8.229 | 8.649 | 205,523 | +0.08(+0.88%) |
May 24, 2010 | 8.814 | 8.814 | 8.573 | 8.573 | 130,882 | -0.19(-2.12%) |
May 21, 2010 | 8.339 | 8.773 | 8.263 | 8.759 | 545,334 | +0.27(+3.16%) |
May 20, 2010 | 8.539 | 8.738 | 8.477 | 8.490 | 301,396 | -0.45(-5.04%) |
May 19, 2010 | 8.945 | 9.117 | 8.738 | 8.941 | 85,657 | -0.07(-0.73%) |
May 18, 2010 | 9.392 | 9.392 | 8.979 | 9.007 | 59,117 | -0.26(-2.82%) |
May 17, 2010 | 9.296 | 9.379 | 8.986 | 9.268 | 29,823 | +0.03(+0.30%) |
May 14, 2010 | 9.241 | 9.482 | 9.158 | 9.241 | 53,912 | -0.34(-3.52%) |
May 13, 2010 | 9.702 | 9.730 | 9.571 | 9.578 | 96,499 | -0.13(-1.35%) |
May 12, 2010 | 9.551 | 9.744 | 9.551 | 9.709 | 53,294 | +0.16(+1.66%) |
May 11, 2010 | 9.578 | 9.654 | 9.523 | 9.551 | 95,262 | +0.01(+0.14%) |
May 10, 2010 | 9.427 | 9.537 | 9.344 | 9.537 | 149,475 | +0.61(+6.87%) |
May 07, 2010 | 9.014 | 9.234 | 8.752 | 8.924 | 91,957 | -0.16(-1.74%) |
May 06, 2010 | 9.386 | 9.429 | 8.442 | 9.083 | 98,294 | -0.35(-3.67%) |
May 05, 2010 | 9.392 | 9.613 | 9.326 | 9.428 | 39,609 | -0.18(-1.85%) |
May 04, 2010 | 9.661 | 9.702 | 9.503 | 9.606 | 78,866 | -0.20(-2.04%) |
May 03, 2010 | 9.599 | 9.861 | 9.599 | 9.806 | 30,595 | +0.30(+3.19%) |
Apr 30, 2010 | 9.785 | 9.847 | 9.473 | 9.503 | 69,591 | -0.31(-3.16%) |
Apr 29, 2010 | 9.441 | 9.812 | 9.441 | 9.812 | 46,240 | +0.43(+4.63%) |
Apr 28, 2010 | 9.461 | 9.461 | 9.351 | 9.379 | 76,512 | +0.01(+0.15%) |
Apr 27, 2010 | 9.640 | 9.654 | 9.344 | 9.365 | 52,402 | -0.30(-3.08%) |
Apr 26, 2010 | 9.640 | 9.723 | 9.585 | 9.662 | 76,909 | +0.08(+0.80%) |
Apr 23, 2010 | 9.509 | 9.585 | 9.386 | 9.585 | 56,432 | +0.12(+1.24%) |
Apr 22, 2010 | 9.220 | 9.482 | 9.220 | 9.468 | 79,091 | +0.15(+1.63%) |
Apr 21, 2010 | 9.165 | 9.365 | 9.165 | 9.317 | 66,332 | +0.19(+2.11%) |
Apr 20, 2010 | 9.083 | 9.124 | 8.972 | 9.124 | 98,168 | +0.13(+1.47%) |
Apr 19, 2010 | 8.862 | 9.055 | 8.862 | 8.991 | 37,585 | +0.03(+0.29%) |
Apr 16, 2010 | 9.151 | 9.215 | 8.952 | 8.965 | 293,568 | -0.21(-2.25%) |
Apr 15, 2010 | 9.386 | 9.399 | 9.158 | 9.172 | 141,118 | -0.26(-2.77%) |
Apr 14, 2010 | 9.516 | 9.516 | 9.380 | 9.434 | 108,307 | +0.01(+0.13%) |
Apr 13, 2010 | 9.179 | 9.447 | 9.179 | 9.421 | 548,248 | +0.22(+2.41%) |
Apr 12, 2010 | 9.303 | 9.303 | 9.193 | 9.200 | 76,060 | -0.06(-0.67%) |
Apr 09, 2010 | 9.151 | 9.275 | 9.124 | 9.262 | 112,949 | +0.17(+1.82%) |
Apr 08, 2010 | 9.096 | 9.131 | 9.041 | 9.096 | 60,630 | -0.03(-0.30%) |
Apr 07, 2010 | 9.317 | 9.317 | 9.081 | 9.124 | 148,925 | -0.19(-2.00%) |
Apr 06, 2010 | 9.062 | 9.330 | 9.062 | 9.310 | 603,786 | +0.19(+2.04%) |
Apr 05, 2010 | 8.979 | 9.124 | 8.945 | 9.124 | 82,898 | +0.22(+2.47%) |
Apr 01, 2010 | 8.972 | 8.903 | 8.903 | 8.903 | 82,632 | +0.03(+0.39%) |
Mar 31, 2010 | 8.924 | 8.960 | 8.859 | 8.869 | 47,196 | -0.10(-1.08%) |
Mar 30, 2010 | 9.007 | 9.007 | 8.931 | 8.965 | 54,243 | -0.01(-0.08%) |
Mar 29, 2010 | 8.998 | 9.000 | 8.924 | 8.972 | 98,829 | +0.00(+0.00%) |
Mar 26, 2010 | 9.034 | 9.083 | 8.939 | 8.972 | 134,841 | -0.06(-0.69%) |
Mar 25, 2010 | 9.014 | 9.158 | 9.014 | 9.034 | 55,267 | +0.05(+0.54%) |
Mar 24, 2010 | 8.945 | 9.034 | 8.910 | 8.986 | 64,718 | +0.04(+0.46%) |
Mar 23, 2010 | 9.268 | 9.268 | 8.845 | 8.945 | 88,740 | -0.03(-0.31%) |
Mar 22, 2010 | 8.828 | 8.986 | 8.780 | 8.972 | 56,056 | +0.10(+1.16%) |
Mar 19, 2010 | 9.021 | 9.021 | 8.848 | 8.869 | 26,937 | -0.10(-1.15%) |
Mar 18, 2010 | 9.041 | 9.041 | 8.942 | 8.972 | 53,613 | -0.03(-0.31%) |
Mar 17, 2010 | 8.959 | 9.014 | 8.890 | 9.000 | 82,951 | +0.12(+1.32%) |
Mar 16, 2010 | 8.773 | 8.883 | 8.545 | 8.883 | 58,634 | +0.21(+2.38%) |
Mar 15, 2010 | 8.605 | 8.690 | 8.601 | 8.676 | 54,650 | -0.01(-0.08%) |
Mar 12, 2010 | 8.683 | 8.718 | 8.614 | 8.683 | 52,483 | +0.07(+0.80%) |
Mar 11, 2010 | 8.511 | 8.614 | 8.497 | 8.614 | 65,742 | +0.03(+0.40%) |
Mar 10, 2010 | 8.559 | 8.587 | 8.497 | 8.580 | 91,120 | +0.05(+0.56%) |
Mar 09, 2010 | 8.470 | 8.628 | 8.415 | 8.532 | 190,354 | +0.05(+0.57%) |
Mar 08, 2010 | 8.380 | 8.497 | 8.353 | 8.483 | 53,472 | +0.10(+1.15%) |
Mar 05, 2010 | 8.208 | 8.408 | 8.187 | 8.387 | 196,159 | +0.23(+2.87%) |
Mar 04, 2010 | 8.125 | 8.160 | 8.105 | 8.153 | 96,276 | +0.02(+0.25%) |
Mar 03, 2010 | 8.215 | 8.222 | 8.112 | 8.132 | 107,321 | +0.00(+0.00%) |
Mar 02, 2010 | 8.160 | 8.174 | 8.123 | 8.132 | 127,146 | +0.02(+0.19%) |