Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.644 | 8.747 | 8.630 | 8.644 | 196,113 | -0.09(-1.07%) |
May 27, 2010 | 8.686 | 8.737 | 8.584 | 8.737 | 354,493 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,035 | -0.06(-0.68%) |
May 25, 2010 | 8.444 | 8.539 | 8.306 | 8.539 | 1,132,703 | -0.05(-0.64%) |
May 24, 2010 | 8.494 | 8.698 | 8.494 | 8.594 | 427,242 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,033 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.586 | 8.589 | 583,075 | -0.33(-3.65%) |
May 19, 2010 | 8.958 | 8.994 | 8.841 | 8.914 | 447,559 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,293 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.947 | 9.095 | 508,118 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.169 | 9.000 | 9.062 | 767,876 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.216 | 408,545 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.263 | 9.106 | 9.261 | 491,974 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.178 | 9.097 | 9.097 | 446,733 | +0.03(+0.34%) |
May 10, 2010 | 9.016 | 9.078 | 9.002 | 9.066 | 594,465 | +0.33(+3.76%) |
May 07, 2010 | 8.808 | 8.887 | 8.598 | 8.737 | 1,718,684 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.533 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.219 | 9.253 | 9.170 | 9.170 | 342,380 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.255 | 499,716 | -0.17(-1.82%) |
May 03, 2010 | 9.392 | 9.430 | 9.336 | 9.427 | 238,673 | +0.05(+0.55%) |
Apr 30, 2010 | 9.417 | 9.494 | 9.375 | 9.375 | 317,878 | -0.00(-0.02%) |
Apr 29, 2010 | 9.377 | 9.388 | 9.347 | 9.377 | 224,973 | +0.13(+1.40%) |
Apr 28, 2010 | 9.233 | 9.275 | 9.197 | 9.247 | 632,635 | +0.08(+0.82%) |
Apr 27, 2010 | 9.198 | 9.309 | 9.157 | 9.172 | 404,168 | -0.08(-0.84%) |
Apr 26, 2010 | 9.331 | 9.355 | 9.239 | 9.250 | 261,133 | -0.06(-0.65%) |
Apr 23, 2010 | 9.291 | 9.319 | 9.252 | 9.311 | 241,898 | +0.04(+0.47%) |
Apr 22, 2010 | 9.261 | 9.279 | 9.158 | 9.267 | 214,312 | -0.03(-0.37%) |
Apr 21, 2010 | 9.378 | 9.381 | 9.264 | 9.302 | 823,156 | -0.08(-0.80%) |
Apr 20, 2010 | 9.308 | 9.377 | 9.308 | 9.377 | 268,952 | +0.11(+1.15%) |
Apr 19, 2010 | 9.261 | 9.294 | 9.202 | 9.270 | 240,637 | -0.01(-0.08%) |
Apr 16, 2010 | 9.370 | 9.400 | 9.242 | 9.278 | 219,943 | -0.10(-1.03%) |
Apr 15, 2010 | 9.353 | 9.388 | 9.342 | 9.374 | 571,570 | +0.03(+0.31%) |
Apr 14, 2010 | 9.198 | 9.350 | 9.198 | 9.345 | 328,232 | +0.14(+1.49%) |
Apr 13, 2010 | 9.155 | 9.208 | 9.137 | 9.208 | 250,562 | +0.03(+0.37%) |
Apr 12, 2010 | 9.205 | 9.206 | 9.164 | 9.173 | 558,746 | +0.01(+0.12%) |
Apr 09, 2010 | 9.077 | 9.167 | 9.077 | 9.162 | 285,717 | +0.07(+0.79%) |
Apr 08, 2010 | 9.105 | 9.105 | 9.037 | 9.091 | 190,578 | -0.03(-0.29%) |
Apr 07, 2010 | 9.180 | 9.180 | 9.080 | 9.117 | 1,507,846 | -0.05(-0.58%) |
Apr 06, 2010 | 9.183 | 9.208 | 9.161 | 9.170 | 1,729,396 | -0.05(-0.59%) |
Apr 05, 2010 | 9.191 | 9.232 | 9.179 | 9.225 | 223,053 | +0.05(+0.51%) |
Apr 01, 2010 | 9.169 | 9.178 | 9.178 | 9.178 | 295,629 | +0.05(+0.57%) |
Mar 31, 2010 | 9.137 | 9.177 | 9.114 | 9.127 | 685,176 | -0.05(-0.54%) |
Mar 30, 2010 | 9.131 | 9.177 | 9.106 | 9.177 | 211,516 | +0.06(+0.62%) |
Mar 29, 2010 | 9.039 | 9.122 | 9.036 | 9.120 | 388,913 | +0.09(+0.95%) |
Mar 26, 2010 | 9.109 | 9.109 | 9.020 | 9.034 | 195,147 | -0.05(-0.58%) |
Mar 25, 2010 | 9.142 | 9.208 | 9.087 | 9.087 | 238,717 | -0.03(-0.29%) |
Mar 24, 2010 | 9.133 | 9.143 | 9.093 | 9.114 | 332,735 | -0.02(-0.19%) |
Mar 23, 2010 | 9.124 | 9.139 | 9.046 | 9.132 | 434,735 | +0.04(+0.39%) |
Mar 22, 2010 | 8.910 | 9.124 | 8.910 | 9.096 | 544,215 | +0.09(+1.01%) |
Mar 19, 2010 | 9.110 | 9.110 | 8.986 | 9.005 | 332,479 | -0.07(-0.74%) |
Mar 18, 2010 | 9.110 | 9.110 | 9.032 | 9.072 | 151,382 | +0.01(+0.09%) |
Mar 17, 2010 | 9.085 | 9.369 | 9.024 | 9.064 | 492,417 | +0.00(+0.00%) |
Mar 16, 2010 | 9.061 | 9.064 | 9.019 | 9.064 | 241,809 | +0.02(+0.22%) |
Mar 15, 2010 | 9.013 | 9.050 | 9.011 | 9.044 | 509,203 | +0.01(+0.16%) |
Mar 12, 2010 | 9.097 | 9.097 | 9.000 | 9.030 | 256,955 | -0.03(-0.36%) |
Mar 11, 2010 | 9.057 | 9.066 | 8.999 | 9.063 | 914,396 | -0.00(-0.03%) |
Mar 10, 2010 | 8.999 | 9.083 | 8.999 | 9.066 | 559,527 | +0.05(+0.54%) |
Mar 09, 2010 | 8.991 | 9.046 | 8.991 | 9.018 | 228,226 | -0.00(-0.05%) |
Mar 08, 2010 | 9.043 | 9.044 | 9.019 | 9.022 | 150,780 | -0.03(-0.31%) |
Mar 05, 2010 | 8.936 | 9.052 | 8.925 | 9.050 | 228,501 | +0.16(+1.77%) |
Mar 04, 2010 | 8.918 | 8.918 | 8.871 | 8.893 | 150,133 | -0.01(-0.09%) |
Mar 03, 2010 | 8.935 | 8.942 | 8.893 | 8.900 | 217,928 | -0.02(-0.18%) |
Mar 02, 2010 | 8.833 | 8.933 | 8.822 | 8.916 | 312,108 | +0.12(+1.35%) |