Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.870 | 9.018 | 8.785 | 8.870 | 319,883 | -0.14(-1.52%) |
May 27, 2010 | 8.726 | 9.018 | 8.589 | 9.007 | 455,827 | +0.50(+5.93%) |
May 26, 2010 | 8.503 | 8.569 | 8.390 | 8.503 | 2,164 | +0.15(+1.85%) |
May 25, 2010 | 8.082 | 8.366 | 7.868 | 8.349 | 711,561 | +0.06(+0.74%) |
May 24, 2010 | 8.569 | 8.596 | 8.233 | 8.288 | 596,358 | -0.33(-3.86%) |
May 21, 2010 | 8.408 | 8.695 | 8.356 | 8.620 | 1,380,659 | +0.03(+0.40%) |
May 20, 2010 | 8.839 | 8.997 | 8.545 | 8.586 | 1,124,523 | -0.90(-9.47%) |
May 19, 2010 | 9.789 | 9.936 | 9.449 | 9.484 | 568,988 | -0.36(-3.69%) |
May 18, 2010 | 10.49 | 10.59 | 9.785 | 9.847 | 536,118 | -0.49(-4.71%) |
May 17, 2010 | 10.45 | 10.62 | 10.09 | 10.33 | 532,952 | -0.05(-0.49%) |
May 14, 2010 | 10.39 | 10.39 | 10.10 | 10.39 | 471,787 | -0.10(-0.92%) |
May 13, 2010 | 10.32 | 10.61 | 10.32 | 10.48 | 320,082 | +0.09(+0.89%) |
May 12, 2010 | 10.21 | 10.40 | 10.14 | 10.39 | 374,183 | +0.18(+1.75%) |
May 11, 2010 | 10.27 | 10.29 | 10.11 | 10.21 | 189,453 | -0.00(-0.03%) |
May 10, 2010 | 10.15 | 10.24 | 10.11 | 10.21 | 247,730 | +0.45(+4.56%) |
May 07, 2010 | 9.902 | 9.967 | 9.319 | 9.768 | 569,598 | -0.20(-1.96%) |
May 06, 2010 | 9.943 | 10.54 | 9.316 | 9.964 | 321,202 | -0.02(-0.21%) |
May 05, 2010 | 10.19 | 10.28 | 9.933 | 9.984 | 232,252 | -0.07(-0.72%) |
May 04, 2010 | 10.29 | 10.35 | 10.01 | 10.06 | 307,142 | -0.40(-3.80%) |
May 03, 2010 | 10.44 | 10.62 | 10.30 | 10.45 | 285,446 | +0.10(+0.96%) |
Apr 30, 2010 | 10.90 | 10.90 | 10.35 | 10.35 | 288,408 | -0.55(-5.03%) |
Apr 29, 2010 | 10.52 | 10.91 | 10.43 | 10.90 | 333,123 | +0.48(+4.64%) |
Apr 28, 2010 | 9.854 | 10.54 | 9.854 | 10.42 | 538,977 | +0.77(+7.99%) |
Apr 27, 2010 | 9.652 | 9.960 | 9.631 | 9.648 | 238,181 | -0.10(-1.05%) |
Apr 26, 2010 | 9.689 | 9.792 | 9.679 | 9.751 | 209,401 | +0.03(+0.28%) |
Apr 23, 2010 | 9.724 | 9.802 | 9.576 | 9.724 | 199,633 | -0.00(-0.04%) |
Apr 22, 2010 | 9.635 | 9.782 | 9.600 | 9.727 | 211,449 | -0.03(-0.32%) |
Apr 21, 2010 | 9.785 | 9.816 | 9.645 | 9.758 | 222,032 | -0.04(-0.38%) |
Apr 20, 2010 | 9.772 | 9.840 | 9.696 | 9.796 | 144,166 | +0.11(+1.17%) |
Apr 19, 2010 | 9.621 | 9.720 | 9.504 | 9.682 | 267,281 | +0.00(+0.00%) |
Apr 16, 2010 | 9.778 | 9.789 | 9.679 | 9.682 | 342,168 | -0.10(-0.98%) |
Apr 15, 2010 | 9.754 | 9.844 | 9.624 | 9.778 | 193,275 | -0.01(-0.07%) |
Apr 14, 2010 | 9.700 | 9.837 | 9.597 | 9.785 | 266,488 | +0.17(+1.82%) |
Apr 13, 2010 | 9.655 | 9.669 | 9.542 | 9.611 | 182,241 | -0.05(-0.53%) |
Apr 12, 2010 | 9.789 | 9.806 | 9.583 | 9.662 | 148,799 | -0.10(-1.05%) |
Apr 09, 2010 | 9.874 | 9.900 | 9.720 | 9.765 | 196,304 | -0.11(-1.14%) |
Apr 08, 2010 | 9.898 | 9.940 | 9.833 | 9.878 | 128,685 | -0.06(-0.59%) |
Apr 07, 2010 | 9.977 | 9.977 | 9.778 | 9.936 | 219,155 | -0.04(-0.38%) |
Apr 06, 2010 | 9.984 | 10.04 | 9.940 | 9.974 | 139,098 | -0.04(-0.44%) |
Apr 05, 2010 | 10.03 | 10.08 | 9.871 | 10.02 | 504,424 | +0.10(+1.00%) |
Apr 01, 2010 | 9.858 | 9.919 | 9.919 | 9.919 | 360,987 | +0.10(+1.04%) |
Mar 31, 2010 | 9.895 | 9.963 | 9.806 | 9.817 | 601,502 | -0.09(-0.90%) |
Mar 30, 2010 | 9.796 | 10.14 | 9.700 | 9.905 | 955,720 | +0.11(+1.12%) |
Mar 29, 2010 | 9.817 | 9.840 | 9.717 | 9.796 | 972,613 | +0.06(+0.60%) |
Mar 26, 2010 | 9.741 | 9.844 | 9.735 | 9.738 | 166,039 | +0.01(+0.07%) |
Mar 25, 2010 | 9.817 | 9.905 | 9.711 | 9.731 | 135,939 | +0.02(+0.18%) |
Mar 24, 2010 | 9.820 | 9.864 | 9.656 | 9.714 | 130,748 | -0.16(-1.63%) |
Mar 23, 2010 | 9.762 | 9.926 | 9.704 | 9.875 | 98,453 | +0.10(+0.98%) |
Mar 22, 2010 | 9.492 | 9.844 | 9.487 | 9.779 | 135,626 | +0.22(+2.29%) |
Mar 19, 2010 | 9.721 | 9.769 | 9.424 | 9.560 | 285,914 | -0.12(-1.20%) |
Mar 18, 2010 | 9.748 | 9.844 | 9.659 | 9.676 | 104,326 | -0.11(-1.08%) |
Mar 17, 2010 | 9.707 | 9.864 | 9.676 | 9.782 | 168,940 | +0.07(+0.70%) |
Mar 16, 2010 | 9.714 | 9.721 | 9.612 | 9.714 | 89,049 | +0.07(+0.71%) |
Mar 15, 2010 | 9.612 | 9.697 | 9.595 | 9.646 | 78,278 | -0.05(-0.56%) |
Mar 12, 2010 | 9.772 | 9.806 | 9.530 | 9.700 | 86,142 | -0.01(-0.11%) |
Mar 11, 2010 | 9.694 | 9.745 | 9.598 | 9.711 | 119,901 | -0.07(-0.73%) |
Mar 10, 2010 | 9.711 | 9.946 | 9.615 | 9.782 | 91,593 | +0.04(+0.46%) |
Mar 09, 2010 | 9.793 | 9.793 | 9.622 | 9.738 | 150,493 | -0.08(-0.77%) |
Mar 08, 2010 | 9.871 | 9.939 | 9.752 | 9.813 | 119,166 | -0.09(-0.93%) |
Mar 05, 2010 | 9.758 | 9.929 | 9.741 | 9.905 | 160,119 | +0.18(+1.90%) |
Mar 04, 2010 | 9.834 | 9.844 | 9.700 | 9.721 | 100,417 | -0.10(-1.01%) |
Mar 03, 2010 | 9.837 | 9.905 | 9.755 | 9.820 | 142,070 | +0.03(+0.31%) |
Mar 02, 2010 | 9.622 | 9.953 | 9.571 | 9.790 | 163,846 | +0.17(+1.78%) |