Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.066 | 9.066 | 8.726 | 8.899 | 19,983 | -0.17(-1.84%) |
May 27, 2010 | 8.472 | 9.116 | 8.293 | 9.066 | 12,088 | +0.84(+10.19%) |
May 26, 2010 | 8.753 | 8.870 | 8.197 | 8.228 | 15,508 | -0.19(-2.25%) |
May 25, 2010 | 8.613 | 8.808 | 8.313 | 8.417 | 13,794 | -0.30(-3.44%) |
May 24, 2010 | 8.759 | 8.967 | 8.717 | 8.717 | 3,741 | -0.02(-0.28%) |
May 21, 2010 | 8.717 | 9.841 | 8.594 | 8.741 | 33,615 | -0.10(-1.11%) |
May 20, 2010 | 9.163 | 9.190 | 8.772 | 8.839 | 13,593 | -0.48(-5.12%) |
May 19, 2010 | 9.750 | 9.750 | 9.261 | 9.316 | 15,322 | -0.19(-1.99%) |
May 18, 2010 | 10.06 | 10.09 | 9.371 | 9.505 | 8,778 | -0.38(-3.83%) |
May 17, 2010 | 9.762 | 9.951 | 9.762 | 9.884 | 8,536 | +0.19(+1.95%) |
May 14, 2010 | 9.817 | 9.848 | 9.572 | 9.695 | 12,789 | -0.21(-2.10%) |
May 13, 2010 | 9.652 | 9.921 | 9.521 | 9.903 | 7,839 | +0.18(+1.89%) |
May 12, 2010 | 9.328 | 9.731 | 9.328 | 9.719 | 19,029 | +0.43(+4.67%) |
May 11, 2010 | 9.145 | 9.511 | 8.888 | 9.285 | 29,653 | +0.09(+1.00%) |
May 10, 2010 | 9.175 | 9.346 | 8.808 | 9.193 | 55,275 | +0.64(+7.43%) |
May 07, 2010 | 8.937 | 9.475 | 8.527 | 8.558 | 19,610 | -0.32(-3.65%) |
May 06, 2010 | 9.028 | 9.517 | 8.390 | 8.882 | 45,215 | -0.21(-2.29%) |
May 05, 2010 | 9.248 | 9.389 | 8.747 | 9.090 | 36,029 | -0.15(-1.65%) |
May 04, 2010 | 9.548 | 9.548 | 9.126 | 9.242 | 18,703 | -0.44(-4.55%) |
May 03, 2010 | 9.511 | 9.682 | 9.371 | 9.682 | 8,732 | +0.21(+2.19%) |
Apr 30, 2010 | 9.652 | 9.682 | 9.475 | 9.475 | 13,252 | -0.30(-3.06%) |
Apr 29, 2010 | 9.627 | 9.817 | 9.554 | 9.774 | 18,937 | +0.02(+0.25%) |
Apr 28, 2010 | 9.713 | 9.774 | 9.636 | 9.750 | 2,002 | +0.10(+1.08%) |
Apr 27, 2010 | 9.750 | 9.750 | 9.627 | 9.646 | 9,072 | -0.10(-1.00%) |
Apr 26, 2010 | 9.682 | 9.823 | 9.682 | 9.744 | 7,350 | +0.02(+0.25%) |
Apr 23, 2010 | 9.866 | 9.866 | 9.508 | 9.719 | 20,287 | -0.06(-0.56%) |
Apr 22, 2010 | 9.689 | 9.780 | 9.689 | 9.774 | 4,237 | -0.02(-0.25%) |
Apr 21, 2010 | 9.447 | 9.799 | 9.447 | 9.799 | 3,582 | -0.09(-0.93%) |
Apr 20, 2010 | 9.716 | 9.933 | 9.640 | 9.890 | 13,933 | +0.15(+1.57%) |
Apr 19, 2010 | 9.695 | 9.750 | 9.627 | 9.738 | 6,447 | +0.04(+0.44%) |
Apr 16, 2010 | 9.835 | 9.835 | 9.695 | 9.695 | 14,837 | -0.13(-1.31%) |
Apr 15, 2010 | 9.738 | 9.823 | 9.676 | 9.823 | 3,877 | -0.02(-0.19%) |
Apr 14, 2010 | 9.615 | 9.903 | 9.548 | 9.841 | 9,800 | +0.24(+2.55%) |
Apr 13, 2010 | 9.621 | 9.664 | 9.469 | 9.597 | 23,544 | +0.11(+1.16%) |
Apr 12, 2010 | 9.560 | 9.768 | 9.438 | 9.487 | 32,087 | +0.02(+0.26%) |
Apr 09, 2010 | 9.383 | 9.682 | 9.193 | 9.462 | 39,234 | +0.07(+0.78%) |
Apr 08, 2010 | 9.383 | 9.560 | 9.383 | 9.389 | 16,392 | +0.01(+0.07%) |
Apr 07, 2010 | 9.395 | 9.609 | 9.383 | 9.383 | 34,402 | -0.09(-0.97%) |
Apr 06, 2010 | 9.365 | 9.594 | 9.365 | 9.475 | 11,490 | +0.03(+0.32%) |
Apr 05, 2010 | 9.456 | 9.719 | 9.328 | 9.444 | 13,648 | +0.19(+2.05%) |
Apr 01, 2010 | 9.462 | 9.255 | 9.255 | 9.255 | 12,269 | -0.18(-1.94%) |
Mar 31, 2010 | 9.560 | 9.560 | 9.371 | 9.438 | 13,375 | -0.21(-2.15%) |
Mar 30, 2010 | 9.719 | 9.719 | 9.407 | 9.646 | 4,889 | +0.09(+0.96%) |
Mar 29, 2010 | 9.475 | 9.634 | 9.328 | 9.554 | 5,967 | +0.13(+1.36%) |
Mar 26, 2010 | 9.579 | 9.603 | 9.383 | 9.426 | 7,011 | -0.15(-1.53%) |
Mar 25, 2010 | 9.517 | 9.851 | 9.392 | 9.572 | 6,414 | +0.10(+1.10%) |
Mar 24, 2010 | 9.762 | 9.762 | 9.432 | 9.469 | 22,451 | -0.29(-2.94%) |
Mar 23, 2010 | 9.701 | 9.811 | 9.542 | 9.756 | 17,483 | +0.01(+0.13%) |
Mar 22, 2010 | 9.884 | 9.976 | 9.591 | 9.744 | 40,523 | -0.21(-2.15%) |
Mar 19, 2010 | 10.21 | 10.21 | 9.780 | 9.958 | 31,118 | -0.17(-1.63%) |
Mar 18, 2010 | 10.40 | 10.48 | 10.12 | 10.12 | 5,823 | -0.40(-3.78%) |
Mar 17, 2010 | 10.47 | 10.85 | 10.20 | 10.52 | 37,893 | +0.02(+0.23%) |
Mar 16, 2010 | 10.78 | 10.78 | 10.39 | 10.50 | 9,054 | -0.24(-2.28%) |
Mar 15, 2010 | 10.72 | 10.92 | 10.66 | 10.74 | 4,948 | +0.05(+0.51%) |
Mar 12, 2010 | 10.77 | 10.85 | 10.63 | 10.69 | 23,389 | -0.10(-0.91%) |
Mar 11, 2010 | 11.22 | 11.22 | 10.70 | 10.78 | 14,890 | -0.52(-4.60%) |
Mar 10, 2010 | 11.43 | 11.61 | 11.24 | 11.30 | 13,005 | -0.17(-1.49%) |
Mar 09, 2010 | 11.31 | 11.47 | 10.99 | 11.47 | 13,414 | +0.16(+1.46%) |
Mar 08, 2010 | 11.04 | 11.41 | 10.94 | 11.31 | 14,509 | +0.27(+2.44%) |
Mar 05, 2010 | 10.80 | 11.06 | 10.68 | 11.04 | 23,065 | +0.23(+2.09%) |
Mar 04, 2010 | 10.81 | 10.81 | 10.47 | 10.81 | 2,925 | +0.00(+0.00%) |
Mar 03, 2010 | 10.38 | 10.91 | 10.18 | 10.81 | 23,169 | +0.46(+4.49%) |
Mar 02, 2010 | 10.12 | 10.35 | 10.11 | 10.35 | 8,070 | +0.23(+2.30%) |