Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.434 | 9.315 | 9.227 | 9.315 | 7,078 | -0.12(-1.27%) |
May 27, 2010 | 9.280 | 9.434 | 9.217 | 9.434 | 8,016 | +0.14(+1.55%) |
May 26, 2010 | 9.737 | 9.737 | 9.202 | 9.290 | 10,528 | +0.13(+1.42%) |
May 25, 2010 | 9.392 | 9.561 | 9.160 | 9.160 | 5,305 | -0.22(-2.40%) |
May 24, 2010 | 9.737 | 9.737 | 9.357 | 9.385 | 6,932 | -0.16(-1.69%) |
May 21, 2010 | 9.473 | 9.631 | 9.456 | 9.547 | 23,279 | +0.09(+0.97%) |
May 20, 2010 | 9.456 | 9.491 | 9.456 | 9.456 | 13,928 | -0.02(-0.19%) |
May 19, 2010 | 9.526 | 9.526 | 9.473 | 9.473 | 7,354 | +0.04(+0.41%) |
May 18, 2010 | 9.491 | 9.589 | 9.434 | 9.434 | 5,829 | -0.02(-0.22%) |
May 17, 2010 | 9.536 | 9.564 | 9.456 | 9.456 | 7,658 | -0.06(-0.63%) |
May 14, 2010 | 9.505 | 9.575 | 9.491 | 9.515 | 5,840 | -0.06(-0.59%) |
May 13, 2010 | 9.519 | 9.572 | 9.491 | 9.572 | 3,277 | +0.00(+0.00%) |
May 12, 2010 | 9.584 | 9.596 | 9.491 | 9.572 | 11,521 | -0.09(-0.98%) |
May 11, 2010 | 9.656 | 9.688 | 9.579 | 9.666 | 15,732 | +0.04(+0.36%) |
May 10, 2010 | 9.508 | 9.677 | 9.491 | 9.631 | 21,857 | +0.14(+1.48%) |
May 07, 2010 | 9.536 | 9.770 | 9.491 | 9.491 | 8,267 | +0.17(+1.85%) |
May 06, 2010 | 9.733 | 9.913 | 9.318 | 9.318 | 17,143 | -0.38(-3.95%) |
May 05, 2010 | 9.710 | 9.825 | 9.702 | 9.702 | 6,059 | -0.12(-1.22%) |
May 04, 2010 | 9.786 | 9.900 | 9.719 | 9.821 | 16,702 | -0.04(-0.43%) |
May 03, 2010 | 9.818 | 9.905 | 9.702 | 9.863 | 12,676 | +0.11(+1.15%) |
Apr 30, 2010 | 9.779 | 9.900 | 9.730 | 9.751 | 12,324 | -0.01(-0.11%) |
Apr 29, 2010 | 9.909 | 10.11 | 9.688 | 9.761 | 17,126 | -0.10(-1.03%) |
Apr 28, 2010 | 9.860 | 9.863 | 9.860 | 9.863 | 1,706 | +0.15(+1.59%) |
Apr 27, 2010 | 9.649 | 9.789 | 9.631 | 9.709 | 8,884 | -0.06(-0.58%) |
Apr 26, 2010 | 9.617 | 9.765 | 9.617 | 9.765 | 924 | +0.13(+1.35%) |
Apr 23, 2010 | 9.635 | 9.635 | 9.621 | 9.635 | 6,668 | -0.10(-1.01%) |
Apr 22, 2010 | 9.666 | 9.747 | 9.666 | 9.733 | 9,615 | +0.03(+0.33%) |
Apr 21, 2010 | 9.765 | 9.765 | 9.631 | 9.702 | 1,786 | -0.02(-0.22%) |
Apr 20, 2010 | 9.677 | 9.726 | 9.579 | 9.723 | 5,041 | +0.06(+0.62%) |
Apr 19, 2010 | 9.540 | 9.772 | 9.540 | 9.663 | 14,466 | +0.08(+0.81%) |
Apr 16, 2010 | 9.656 | 9.695 | 9.491 | 9.586 | 21,948 | -0.16(-1.68%) |
Apr 15, 2010 | 9.607 | 9.779 | 9.450 | 9.749 | 11,988 | +0.12(+1.30%) |
Apr 14, 2010 | 9.607 | 9.647 | 9.547 | 9.624 | 3,100 | +0.10(+1.03%) |
Apr 13, 2010 | 9.596 | 9.659 | 9.491 | 9.526 | 8,932 | +0.08(+0.86%) |
Apr 12, 2010 | 9.442 | 9.609 | 9.396 | 9.445 | 10,509 | -0.03(-0.37%) |
Apr 09, 2010 | 9.473 | 9.647 | 9.473 | 9.480 | 6,036 | +0.09(+0.93%) |
Apr 08, 2010 | 9.358 | 9.480 | 9.351 | 9.393 | 43,077 | -0.01(-0.11%) |
Apr 07, 2010 | 9.222 | 9.452 | 9.222 | 9.403 | 9,281 | -0.06(-0.63%) |
Apr 06, 2010 | 9.386 | 9.473 | 9.382 | 9.462 | 6,108 | -0.01(-0.07%) |
Apr 05, 2010 | 9.438 | 9.473 | 9.118 | 9.469 | 21,576 | +0.08(+0.81%) |
Apr 01, 2010 | 9.393 | 9.393 | 9.393 | 9.393 | 2,587 | +0.00(+0.00%) |
Mar 31, 2010 | 9.403 | 9.403 | 9.379 | 9.393 | 12,722 | -0.01(-0.07%) |
Mar 30, 2010 | 9.219 | 9.400 | 9.219 | 9.400 | 12,165 | +0.18(+1.92%) |
Mar 29, 2010 | 9.302 | 9.302 | 9.219 | 9.222 | 6,545 | -0.06(-0.67%) |
Mar 26, 2010 | 9.285 | 9.285 | 9.285 | 9.285 | 330 | +0.01(+0.11%) |
Mar 25, 2010 | 9.184 | 9.309 | 9.184 | 9.275 | 2,072 | +0.09(+0.98%) |
Mar 24, 2010 | 9.285 | 9.285 | 9.184 | 9.184 | 1,247 | -0.04(-0.41%) |
Mar 23, 2010 | 9.229 | 9.292 | 9.222 | 9.222 | 7,321 | -0.16(-1.71%) |
Mar 22, 2010 | 9.382 | 9.382 | 9.382 | 9.382 | 896 | -0.01(-0.15%) |
Mar 19, 2010 | 9.362 | 9.396 | 9.271 | 9.396 | 12,228 | +0.16(+1.77%) |
Mar 18, 2010 | 9.389 | 9.389 | 9.225 | 9.233 | 1,152 | -0.07(-0.71%) |
Mar 17, 2010 | 9.379 | 9.379 | 9.208 | 9.299 | 4,662 | +0.01(+0.07%) |
Mar 16, 2010 | 9.448 | 9.532 | 9.198 | 9.292 | 5,079 | -0.10(-1.07%) |
Mar 15, 2010 | 9.396 | 9.396 | 9.389 | 9.393 | 4,817 | +0.00(+0.04%) |
Mar 12, 2010 | 9.393 | 9.393 | 9.389 | 9.389 | 3,676 | +0.03(+0.30%) |
Mar 11, 2010 | 9.469 | 9.528 | 9.341 | 9.362 | 13,102 | +0.01(+0.11%) |
Mar 09, 2010 | 9.351 | 9.351 | 9.351 | 9.351 | 0 | -0.18(-1.86%) |
Mar 08, 2010 | 9.605 | 9.640 | 9.528 | 9.528 | 1,747 | -0.08(-0.83%) |
Mar 05, 2010 | 9.452 | 9.723 | 9.428 | 9.609 | 10,865 | +0.18(+1.92%) |
Mar 04, 2010 | 9.428 | 9.480 | 9.295 | 9.428 | 7,473 | +0.07(+0.74%) |
Mar 03, 2010 | 9.389 | 9.490 | 9.219 | 9.358 | 10,184 | +0.00(+0.00%) |
Mar 02, 2010 | 9.215 | 9.556 | 9.215 | 9.358 | 15,229 | +0.04(+0.45%) |