Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.608 | 9.520 | 9.236 | 9.431 | 26,249 | -0.18(-1.84%) |
May 27, 2010 | 9.664 | 9.664 | 9.293 | 9.608 | 21,512 | +0.03(+0.26%) |
May 26, 2010 | 9.293 | 9.721 | 9.280 | 9.583 | 111,920 | +0.28(+2.98%) |
May 25, 2010 | 9.230 | 9.324 | 9.230 | 9.305 | 104,322 | +0.01(+0.14%) |
May 24, 2010 | 9.431 | 9.431 | 9.293 | 9.293 | 42,735 | -0.02(-0.17%) |
May 21, 2010 | 9.242 | 9.400 | 9.242 | 9.309 | 33,579 | +0.02(+0.17%) |
May 20, 2010 | 9.356 | 9.387 | 9.293 | 9.293 | 30,464 | -0.19(-1.99%) |
May 19, 2010 | 9.520 | 9.652 | 9.356 | 9.482 | 12,426 | -0.03(-0.27%) |
May 18, 2010 | 9.753 | 9.759 | 9.469 | 9.507 | 43,620 | -0.18(-1.82%) |
May 17, 2010 | 9.538 | 9.727 | 9.362 | 9.683 | 11,731 | +0.20(+2.13%) |
May 14, 2010 | 9.457 | 9.576 | 9.412 | 9.482 | 10,186 | -0.25(-2.53%) |
May 13, 2010 | 9.702 | 9.746 | 9.532 | 9.727 | 16,093 | -0.04(-0.39%) |
May 12, 2010 | 9.753 | 9.790 | 9.538 | 9.765 | 27,070 | +0.00(+0.00%) |
May 11, 2010 | 9.475 | 9.765 | 9.463 | 9.765 | 8,607 | +0.09(+0.91%) |
May 10, 2010 | 9.475 | 9.765 | 9.419 | 9.677 | 29,780 | +0.35(+3.71%) |
May 07, 2010 | 9.337 | 9.444 | 9.293 | 9.331 | 49,703 | +0.01(+0.14%) |
May 06, 2010 | 9.450 | 9.608 | 9.293 | 9.318 | 15,275 | -0.14(-1.47%) |
May 05, 2010 | 9.482 | 9.600 | 9.394 | 9.457 | 16,134 | -0.03(-0.27%) |
May 04, 2010 | 9.299 | 9.545 | 9.293 | 9.482 | 28,548 | -0.19(-1.95%) |
May 03, 2010 | 9.646 | 9.702 | 9.595 | 9.671 | 9,234 | +0.03(+0.26%) |
Apr 30, 2010 | 9.614 | 9.696 | 9.608 | 9.646 | 19,196 | -0.11(-1.10%) |
Apr 29, 2010 | 9.715 | 9.854 | 9.532 | 9.753 | 15,970 | +0.11(+1.18%) |
Apr 28, 2010 | 9.816 | 9.816 | 9.639 | 9.639 | 6,418 | -0.11(-1.16%) |
Apr 27, 2010 | 9.948 | 10.08 | 9.753 | 9.753 | 12,618 | -0.25(-2.52%) |
Apr 26, 2010 | 9.828 | 10.07 | 9.828 | 10.00 | 6,536 | +0.14(+1.40%) |
Apr 23, 2010 | 9.753 | 9.866 | 9.753 | 9.866 | 3,680 | +0.08(+0.77%) |
Apr 22, 2010 | 9.652 | 9.790 | 9.652 | 9.790 | 34,432 | +0.07(+0.71%) |
Apr 21, 2010 | 9.583 | 9.765 | 9.583 | 9.721 | 7,161 | -0.12(-1.22%) |
Apr 20, 2010 | 9.765 | 9.854 | 9.583 | 9.841 | 11,696 | +0.11(+1.10%) |
Apr 19, 2010 | 9.677 | 9.828 | 9.677 | 9.734 | 13,124 | +0.00(+0.00%) |
Apr 16, 2010 | 9.816 | 10.00 | 9.646 | 9.734 | 23,992 | -0.08(-0.83%) |
Apr 15, 2010 | 9.557 | 9.854 | 9.482 | 9.816 | 25,808 | +0.13(+1.37%) |
Apr 14, 2010 | 9.765 | 9.765 | 9.387 | 9.683 | 10,302 | -0.05(-0.52%) |
Apr 13, 2010 | 9.545 | 9.765 | 9.494 | 9.734 | 27,227 | +0.13(+1.38%) |
Apr 12, 2010 | 9.627 | 9.822 | 9.576 | 9.601 | 12,331 | +0.00(+0.00%) |
Apr 09, 2010 | 9.457 | 9.866 | 9.457 | 9.601 | 43,265 | -0.11(-1.10%) |
Apr 08, 2010 | 9.538 | 9.879 | 9.368 | 9.709 | 52,893 | +0.16(+1.65%) |
Apr 07, 2010 | 9.677 | 9.677 | 9.362 | 9.551 | 20,372 | -0.16(-1.69%) |
Apr 06, 2010 | 9.331 | 9.860 | 9.299 | 9.715 | 13,059 | +0.38(+4.05%) |
Apr 05, 2010 | 9.324 | 9.431 | 9.318 | 9.337 | 25,089 | -0.05(-0.54%) |
Apr 01, 2010 | 9.513 | 9.387 | 9.387 | 9.387 | 18,570 | -0.12(-1.26%) |
Mar 31, 2010 | 9.299 | 9.677 | 9.261 | 9.507 | 56,374 | +0.16(+1.68%) |
Mar 30, 2010 | 9.412 | 9.412 | 9.293 | 9.349 | 6,693 | -0.03(-0.27%) |
Mar 29, 2010 | 9.356 | 9.463 | 9.318 | 9.375 | 5,336 | -0.02(-0.20%) |
Mar 26, 2010 | 9.369 | 9.457 | 9.293 | 9.394 | 12,691 | +0.02(+0.20%) |
Mar 25, 2010 | 9.450 | 9.501 | 9.331 | 9.375 | 13,363 | +0.02(+0.20%) |
Mar 24, 2010 | 9.419 | 9.589 | 9.353 | 9.356 | 18,910 | -0.06(-0.60%) |
Mar 23, 2010 | 9.299 | 9.482 | 9.299 | 9.412 | 6,426 | +0.11(+1.15%) |
Mar 22, 2010 | 9.160 | 9.362 | 9.160 | 9.305 | 23,753 | -0.03(-0.27%) |
Mar 19, 2010 | 9.343 | 9.444 | 9.280 | 9.331 | 30,745 | +0.04(+0.47%) |
Mar 18, 2010 | 9.356 | 9.381 | 9.286 | 9.286 | 5,906 | -0.05(-0.54%) |
Mar 17, 2010 | 9.463 | 9.646 | 9.299 | 9.337 | 7,453 | -0.15(-1.59%) |
Mar 16, 2010 | 9.261 | 9.601 | 9.205 | 9.488 | 66,577 | +0.26(+2.80%) |
Mar 15, 2010 | 9.217 | 9.261 | 9.190 | 9.230 | 31,203 | +0.07(+0.76%) |
Mar 12, 2010 | 9.135 | 9.255 | 9.135 | 9.160 | 41,993 | -0.04(-0.41%) |
Mar 11, 2010 | 9.223 | 9.286 | 9.135 | 9.198 | 17,443 | -0.08(-0.88%) |
Mar 10, 2010 | 9.230 | 9.286 | 9.230 | 9.280 | 6,280 | +0.03(+0.27%) |
Mar 09, 2010 | 9.381 | 9.381 | 9.160 | 9.255 | 9,796 | -0.05(-0.54%) |
Mar 08, 2010 | 9.356 | 9.356 | 9.242 | 9.305 | 4,693 | -0.04(-0.47%) |
Mar 05, 2010 | 9.230 | 9.419 | 9.230 | 9.349 | 32,854 | +0.12(+1.30%) |
Mar 04, 2010 | 9.242 | 9.280 | 9.129 | 9.230 | 10,347 | +0.01(+0.07%) |
Mar 03, 2010 | 9.356 | 9.394 | 9.173 | 9.223 | 12,007 | -0.13(-1.41%) |
Mar 02, 2010 | 9.318 | 9.368 | 9.142 | 9.356 | 28,489 | +0.00(+0.00%) |