Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.553 | 9.649 | 9.448 | 9.553 | 614,060 | -0.08(-0.82%) |
May 27, 2010 | 9.560 | 9.735 | 9.366 | 9.632 | 929,269 | +0.32(+3.45%) |
May 26, 2010 | 9.311 | 9.682 | 9.196 | 9.311 | 4,371 | +0.24(+2.64%) |
May 25, 2010 | 9.103 | 9.256 | 9.026 | 9.072 | 1,190,749 | -0.29(-3.14%) |
May 24, 2010 | 9.419 | 9.668 | 9.326 | 9.366 | 471,376 | -0.09(-0.94%) |
May 21, 2010 | 9.376 | 9.635 | 9.282 | 9.455 | 745,362 | -0.08(-0.83%) |
May 20, 2010 | 9.567 | 9.699 | 9.527 | 9.534 | 908,967 | -0.65(-6.37%) |
May 19, 2010 | 10.19 | 10.30 | 10.09 | 10.18 | 629,986 | -0.02(-0.21%) |
May 18, 2010 | 10.13 | 10.27 | 10.05 | 10.20 | 628,545 | +0.23(+2.26%) |
May 17, 2010 | 9.967 | 10.08 | 9.711 | 9.979 | 283,335 | +0.03(+0.26%) |
May 14, 2010 | 9.953 | 10.14 | 9.795 | 9.953 | 260,557 | -0.19(-1.84%) |
May 13, 2010 | 10.22 | 10.34 | 10.08 | 10.14 | 241,170 | -0.13(-1.28%) |
May 12, 2010 | 9.943 | 10.31 | 9.941 | 10.27 | 421,828 | +0.38(+3.85%) |
May 11, 2010 | 9.963 | 10.12 | 9.886 | 9.891 | 351,456 | +0.12(+1.25%) |
May 10, 2010 | 9.718 | 9.800 | 9.697 | 9.769 | 567,177 | +0.38(+4.00%) |
May 07, 2010 | 9.591 | 9.709 | 9.182 | 9.393 | 701,155 | -0.28(-2.90%) |
May 06, 2010 | 9.967 | 10.03 | 9.158 | 9.673 | 517,149 | -0.36(-3.60%) |
May 05, 2010 | 10.10 | 10.15 | 10.02 | 10.03 | 277,494 | -0.23(-2.29%) |
May 04, 2010 | 10.46 | 10.50 | 10.18 | 10.27 | 351,786 | -0.38(-3.53%) |
May 03, 2010 | 10.34 | 10.68 | 10.25 | 10.65 | 279,653 | +0.33(+3.20%) |
Apr 30, 2010 | 10.64 | 10.71 | 10.31 | 10.31 | 367,699 | -0.40(-3.71%) |
Apr 29, 2010 | 10.55 | 10.86 | 10.25 | 10.71 | 297,624 | +0.35(+3.42%) |
Apr 28, 2010 | 10.62 | 10.62 | 10.31 | 10.36 | 308,953 | -0.13(-1.26%) |
Apr 27, 2010 | 10.72 | 10.76 | 10.35 | 10.49 | 562,592 | -0.22(-2.02%) |
Apr 26, 2010 | 10.61 | 10.81 | 10.57 | 10.71 | 282,401 | +0.06(+0.59%) |
Apr 23, 2010 | 10.68 | 10.68 | 10.55 | 10.64 | 340,009 | +0.00(+0.00%) |
Apr 22, 2010 | 10.24 | 10.65 | 10.24 | 10.64 | 314,318 | +0.27(+2.57%) |
Apr 21, 2010 | 10.12 | 10.38 | 10.10 | 10.38 | 342,681 | +0.26(+2.58%) |
Apr 20, 2010 | 9.989 | 10.13 | 9.943 | 10.12 | 433,970 | +0.18(+1.81%) |
Apr 19, 2010 | 9.863 | 9.957 | 9.704 | 9.936 | 456,174 | +0.05(+0.50%) |
Apr 16, 2010 | 10.05 | 10.08 | 9.746 | 9.886 | 354,775 | -0.19(-1.86%) |
Apr 15, 2010 | 9.907 | 10.10 | 9.888 | 10.07 | 256,518 | +0.16(+1.64%) |
Apr 14, 2010 | 9.811 | 9.915 | 9.729 | 9.911 | 241,397 | +0.15(+1.55%) |
Apr 13, 2010 | 9.725 | 9.817 | 9.654 | 9.760 | 165,197 | -0.01(-0.14%) |
Apr 12, 2010 | 9.696 | 9.890 | 9.666 | 9.773 | 233,113 | +0.10(+1.07%) |
Apr 09, 2010 | 9.786 | 9.792 | 9.599 | 9.669 | 224,872 | -0.09(-0.92%) |
Apr 08, 2010 | 9.790 | 9.836 | 9.723 | 9.760 | 414,883 | -0.08(-0.86%) |
Apr 07, 2010 | 9.934 | 9.984 | 9.802 | 9.844 | 267,557 | -0.13(-1.31%) |
Apr 06, 2010 | 9.966 | 10.13 | 9.901 | 9.974 | 362,140 | -0.02(-0.17%) |
Apr 05, 2010 | 9.966 | 10.02 | 9.851 | 9.991 | 256,533 | +0.03(+0.31%) |
Apr 01, 2010 | 10.12 | 9.961 | 9.961 | 9.961 | 1,435,365 | +0.08(+0.83%) |
Mar 31, 2010 | 9.859 | 9.984 | 9.746 | 9.878 | 614,461 | +0.02(+0.16%) |
Mar 30, 2010 | 9.633 | 9.892 | 9.595 | 9.863 | 409,762 | +0.28(+2.92%) |
Mar 29, 2010 | 9.290 | 9.685 | 9.290 | 9.583 | 311,103 | +0.20(+2.08%) |
Mar 26, 2010 | 9.560 | 9.616 | 9.357 | 9.388 | 207,313 | -0.12(-1.25%) |
Mar 25, 2010 | 9.731 | 9.773 | 9.493 | 9.507 | 233,536 | -0.15(-1.53%) |
Mar 24, 2010 | 9.832 | 9.878 | 9.635 | 9.654 | 208,874 | -0.24(-2.42%) |
Mar 23, 2010 | 9.758 | 9.915 | 9.714 | 9.894 | 363,825 | +0.17(+1.71%) |
Mar 22, 2010 | 9.407 | 9.731 | 9.330 | 9.727 | 417,988 | +0.28(+3.00%) |
Mar 19, 2010 | 9.443 | 9.484 | 9.307 | 9.443 | 999,745 | +0.04(+0.47%) |
Mar 18, 2010 | 9.543 | 9.633 | 9.378 | 9.399 | 445,881 | -0.12(-1.23%) |
Mar 17, 2010 | 9.599 | 9.735 | 9.499 | 9.516 | 445,057 | -0.20(-2.07%) |
Mar 16, 2010 | 9.698 | 9.727 | 9.593 | 9.717 | 354,686 | +0.07(+0.77%) |
Mar 15, 2010 | 9.641 | 9.706 | 9.618 | 9.643 | 471,191 | -0.11(-1.18%) |
Mar 12, 2010 | 9.848 | 9.892 | 9.535 | 9.758 | 324,909 | -0.05(-0.49%) |
Mar 11, 2010 | 9.836 | 9.876 | 9.710 | 9.806 | 459,692 | -0.07(-0.70%) |
Mar 10, 2010 | 9.834 | 9.941 | 9.834 | 9.874 | 427,039 | +0.04(+0.41%) |
Mar 09, 2010 | 9.717 | 9.838 | 9.715 | 9.834 | 544,034 | +0.12(+1.20%) |
Mar 08, 2010 | 9.725 | 9.798 | 9.662 | 9.717 | 451,811 | -0.03(-0.28%) |
Mar 05, 2010 | 9.763 | 9.798 | 9.627 | 9.744 | 546,305 | +0.02(+0.20%) |
Mar 04, 2010 | 9.696 | 9.794 | 9.537 | 9.725 | 487,298 | +0.07(+0.75%) |
Mar 03, 2010 | 9.767 | 9.804 | 9.547 | 9.652 | 852,920 | -0.05(-0.55%) |
Mar 02, 2010 | 9.838 | 9.867 | 9.668 | 9.706 | 1,710,214 | -0.05(-0.47%) |