Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.625 | 8.648 | 8.619 | 8.625 | 24,796 | -0.01(-0.14%) |
May 27, 2010 | 8.725 | 8.737 | 8.601 | 8.636 | 83,285 | +0.02(+0.27%) |
May 26, 2010 | 8.619 | 8.636 | 8.548 | 8.613 | 43,526 | +0.11(+1.26%) |
May 25, 2010 | 8.471 | 8.548 | 8.471 | 8.505 | 32,207 | -0.04(-0.50%) |
May 24, 2010 | 8.554 | 8.595 | 8.548 | 8.548 | 27,914 | -0.01(-0.07%) |
May 21, 2010 | 8.442 | 8.560 | 8.442 | 8.554 | 55,838 | +0.04(+0.42%) |
May 20, 2010 | 8.495 | 8.518 | 8.489 | 8.518 | 54,017 | +0.05(+0.56%) |
May 19, 2010 | 8.471 | 8.560 | 8.424 | 8.471 | 103,923 | -0.02(-0.21%) |
May 18, 2010 | 8.560 | 8.560 | 8.471 | 8.489 | 88,604 | -0.02(-0.21%) |
May 17, 2010 | 8.636 | 8.644 | 8.483 | 8.507 | 86,294 | -0.13(-1.50%) |
May 14, 2010 | 8.636 | 8.636 | 8.542 | 8.636 | 44,080 | +0.03(+0.34%) |
May 13, 2010 | 8.772 | 8.802 | 8.501 | 8.607 | 126,621 | -0.17(-1.89%) |
May 12, 2010 | 8.802 | 8.808 | 8.713 | 8.773 | 36,921 | -0.04(-0.40%) |
May 11, 2010 | 8.784 | 8.814 | 8.778 | 8.808 | 37,726 | +0.02(+0.20%) |
May 10, 2010 | 8.772 | 8.796 | 8.766 | 8.790 | 66,591 | +0.02(+0.20%) |
May 07, 2010 | 8.560 | 8.808 | 8.560 | 8.772 | 52,309 | +0.14(+1.57%) |
May 06, 2010 | 8.731 | 8.735 | 8.560 | 8.636 | 59,522 | -0.06(-0.75%) |
May 05, 2010 | 8.642 | 8.707 | 8.619 | 8.701 | 75,254 | +0.08(+0.89%) |
May 04, 2010 | 9.050 | 9.050 | 8.577 | 8.625 | 80,292 | +0.03(+0.34%) |
May 03, 2010 | 8.707 | 8.707 | 8.560 | 8.595 | 51,478 | +0.02(+0.28%) |
Apr 30, 2010 | 8.625 | 8.666 | 8.560 | 8.572 | 53,516 | -0.08(-0.89%) |
Apr 29, 2010 | 8.731 | 8.808 | 8.625 | 8.648 | 103,383 | -0.04(-0.48%) |
Apr 28, 2010 | 8.719 | 8.755 | 8.690 | 8.690 | 46,220 | +0.01(+0.07%) |
Apr 27, 2010 | 8.613 | 8.719 | 8.613 | 8.684 | 67,242 | -0.01(-0.14%) |
Apr 26, 2010 | 8.725 | 8.766 | 8.684 | 8.696 | 95,545 | -0.08(-0.87%) |
Apr 23, 2010 | 8.743 | 8.778 | 8.718 | 8.772 | 62,184 | +0.03(+0.34%) |
Apr 22, 2010 | 8.678 | 8.743 | 8.666 | 8.743 | 52,626 | +0.08(+0.87%) |
Apr 21, 2010 | 8.631 | 8.678 | 8.631 | 8.667 | 38,681 | +0.00(+0.01%) |
Apr 20, 2010 | 8.713 | 8.713 | 8.660 | 8.666 | 51,249 | -0.05(-0.54%) |
Apr 19, 2010 | 8.648 | 8.713 | 8.648 | 8.713 | 32,597 | +0.02(+0.27%) |
Apr 16, 2010 | 8.619 | 8.713 | 8.619 | 8.690 | 60,620 | +0.05(+0.62%) |
Apr 15, 2010 | 8.554 | 8.636 | 8.554 | 8.636 | 53,246 | +0.06(+0.69%) |
Apr 14, 2010 | 8.583 | 8.619 | 8.530 | 8.577 | 47,629 | +0.01(+0.14%) |
Apr 13, 2010 | 8.530 | 8.566 | 8.518 | 8.566 | 39,456 | -0.01(-0.07%) |
Apr 12, 2010 | 8.619 | 8.619 | 8.530 | 8.572 | 81,381 | -0.06(-0.75%) |
Apr 09, 2010 | 8.548 | 8.636 | 8.524 | 8.636 | 69,956 | +0.10(+1.18%) |
Apr 08, 2010 | 8.524 | 8.572 | 8.454 | 8.536 | 115,457 | +0.04(+0.42%) |
Apr 07, 2010 | 8.501 | 8.530 | 8.389 | 8.501 | 78,320 | +0.09(+1.05%) |
Apr 06, 2010 | 8.442 | 8.518 | 8.377 | 8.412 | 56,429 | +0.01(+0.14%) |
Apr 05, 2010 | 8.424 | 8.465 | 8.359 | 8.400 | 74,058 | +0.08(+0.96%) |
Apr 01, 2010 | 8.489 | 8.321 | 8.321 | 8.321 | 122,474 | -0.06(-0.74%) |
Mar 31, 2010 | 8.300 | 8.459 | 8.300 | 8.383 | 68,490 | -0.05(-0.56%) |
Mar 30, 2010 | 8.442 | 8.465 | 8.424 | 8.430 | 19,255 | -0.01(-0.14%) |
Mar 29, 2010 | 8.495 | 8.518 | 8.424 | 8.442 | 60,935 | -0.03(-0.30%) |
Mar 26, 2010 | 8.583 | 8.583 | 8.442 | 8.467 | 65,126 | -0.03(-0.33%) |
Mar 25, 2010 | 8.560 | 8.619 | 8.477 | 8.495 | 106,008 | -0.04(-0.48%) |
Mar 24, 2010 | 8.524 | 8.613 | 8.517 | 8.536 | 80,639 | -0.01(-0.07%) |
Mar 23, 2010 | 8.554 | 8.560 | 8.530 | 8.542 | 58,050 | +0.00(+0.00%) |
Mar 22, 2010 | 8.495 | 8.542 | 8.477 | 8.542 | 60,346 | +0.09(+1.05%) |
Mar 19, 2010 | 8.454 | 8.501 | 8.442 | 8.454 | 41,026 | +0.00(+0.04%) |
Mar 18, 2010 | 8.501 | 8.501 | 8.442 | 8.450 | 44,766 | -0.03(-0.33%) |
Mar 17, 2010 | 8.459 | 8.518 | 8.448 | 8.478 | 37,120 | -0.00(-0.06%) |
Mar 16, 2010 | 8.459 | 8.483 | 8.441 | 8.483 | 36,920 | +0.07(+0.84%) |
Mar 15, 2010 | 8.430 | 8.444 | 8.412 | 8.412 | 44,390 | +0.04(+0.49%) |
Mar 12, 2010 | 8.389 | 8.461 | 8.347 | 8.371 | 62,168 | -0.07(-0.84%) |
Mar 11, 2010 | 8.454 | 8.483 | 8.442 | 8.442 | 48,047 | -0.05(-0.63%) |
Mar 10, 2010 | 8.548 | 8.548 | 8.430 | 8.495 | 50,180 | +0.04(+0.49%) |
Mar 09, 2010 | 8.389 | 8.513 | 8.383 | 8.454 | 75,598 | +0.05(+0.63%) |
Mar 08, 2010 | 8.383 | 8.442 | 8.359 | 8.400 | 51,064 | +0.04(+0.42%) |
Mar 05, 2010 | 8.359 | 8.383 | 8.324 | 8.365 | 43,917 | +0.02(+0.28%) |
Mar 04, 2010 | 8.412 | 8.418 | 8.335 | 8.341 | 69,175 | -0.04(-0.42%) |
Mar 03, 2010 | 8.418 | 8.483 | 8.223 | 8.377 | 96,556 | -0.06(-0.70%) |
Mar 02, 2010 | 8.920 | 8.920 | 8.383 | 8.436 | 56,344 | -0.03(-0.35%) |