Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.653 | 8.653 | 8.607 | 8.653 | 46,976 | +0.05(+0.61%) |
May 27, 2010 | 8.637 | 8.642 | 8.579 | 8.600 | 120,777 | -0.04(-0.43%) |
May 26, 2010 | 8.563 | 8.637 | 8.563 | 8.637 | 948 | +0.03(+0.31%) |
May 25, 2010 | 8.568 | 8.637 | 8.532 | 8.611 | 83,551 | -0.05(-0.61%) |
May 24, 2010 | 8.637 | 8.663 | 8.611 | 8.663 | 99,376 | +0.02(+0.24%) |
May 21, 2010 | 8.632 | 8.642 | 8.616 | 8.642 | 157,330 | +0.01(+0.12%) |
May 20, 2010 | 8.626 | 8.648 | 8.626 | 8.632 | 110,239 | +0.02(+0.18%) |
May 19, 2010 | 8.626 | 8.669 | 8.605 | 8.616 | 161,309 | -0.02(-0.24%) |
May 18, 2010 | 8.690 | 8.711 | 8.637 | 8.637 | 86,876 | -0.02(-0.18%) |
May 17, 2010 | 8.695 | 8.706 | 8.653 | 8.653 | 115,149 | -0.05(-0.61%) |
May 14, 2010 | 8.706 | 8.711 | 8.637 | 8.706 | 89,922 | +0.06(+0.67%) |
May 13, 2010 | 8.642 | 8.663 | 8.632 | 8.648 | 55,335 | +0.00(+0.00%) |
May 12, 2010 | 8.648 | 8.679 | 8.595 | 8.648 | 129,890 | +0.03(+0.41%) |
May 11, 2010 | 8.621 | 8.621 | 8.605 | 8.613 | 62,332 | +0.02(+0.27%) |
May 10, 2010 | 8.616 | 8.632 | 8.569 | 8.590 | 54,312 | +0.02(+0.24%) |
May 07, 2010 | 8.616 | 8.632 | 8.527 | 8.569 | 110,287 | -0.09(-1.03%) |
May 06, 2010 | 8.637 | 8.684 | 8.605 | 8.658 | 153,379 | +0.02(+0.18%) |
May 05, 2010 | 8.658 | 8.684 | 8.637 | 8.642 | 141,513 | -0.01(-0.12%) |
May 04, 2010 | 8.626 | 8.689 | 8.626 | 8.653 | 133,141 | -0.01(-0.12%) |
May 03, 2010 | 8.621 | 8.684 | 8.621 | 8.663 | 97,686 | +0.04(+0.49%) |
Apr 30, 2010 | 8.611 | 8.647 | 8.611 | 8.621 | 67,009 | -0.02(-0.24%) |
Apr 29, 2010 | 8.632 | 8.642 | 8.611 | 8.642 | 76,267 | +0.03(+0.37%) |
Apr 28, 2010 | 8.616 | 8.632 | 8.595 | 8.611 | 68,602 | -0.03(-0.30%) |
Apr 27, 2010 | 8.642 | 8.658 | 8.616 | 8.637 | 97,046 | +0.02(+0.18%) |
Apr 26, 2010 | 8.637 | 8.684 | 8.616 | 8.621 | 157,636 | -0.04(-0.42%) |
Apr 23, 2010 | 8.611 | 8.668 | 8.605 | 8.658 | 128,466 | +0.05(+0.61%) |
Apr 22, 2010 | 8.653 | 8.679 | 8.605 | 8.605 | 196,363 | -0.03(-0.36%) |
Apr 21, 2010 | 8.611 | 8.710 | 8.600 | 8.637 | 197,431 | +0.03(+0.30%) |
Apr 20, 2010 | 8.642 | 8.663 | 8.611 | 8.611 | 53,011 | -0.02(-0.24%) |
Apr 19, 2010 | 8.637 | 8.674 | 8.632 | 8.632 | 194,507 | -0.01(-0.12%) |
Apr 16, 2010 | 8.626 | 8.642 | 8.590 | 8.642 | 109,908 | +0.03(+0.37%) |
Apr 15, 2010 | 8.611 | 8.626 | 8.579 | 8.611 | 125,653 | +0.02(+0.18%) |
Apr 14, 2010 | 8.579 | 8.632 | 8.563 | 8.595 | 221,201 | +0.00(+0.00%) |
Apr 13, 2010 | 8.632 | 8.647 | 8.579 | 8.595 | 94,488 | -0.02(-0.18%) |
Apr 12, 2010 | 8.595 | 8.626 | 8.574 | 8.611 | 183,894 | -0.02(-0.18%) |
Apr 09, 2010 | 8.558 | 8.626 | 8.558 | 8.626 | 239,676 | +0.07(+0.79%) |
Apr 08, 2010 | 8.548 | 8.605 | 8.548 | 8.558 | 203,098 | -0.01(-0.06%) |
Apr 07, 2010 | 8.569 | 8.600 | 8.543 | 8.564 | 277,794 | -0.02(-0.18%) |
Apr 06, 2010 | 8.574 | 8.605 | 8.574 | 8.579 | 114,726 | -0.01(-0.12%) |
Apr 05, 2010 | 8.574 | 8.616 | 8.574 | 8.590 | 137,166 | +0.00(+0.00%) |
Apr 01, 2010 | 8.585 | 8.590 | 8.590 | 8.590 | 125,820 | +0.01(+0.06%) |
Mar 31, 2010 | 8.595 | 8.600 | 8.569 | 8.585 | 97,823 | +0.01(+0.06%) |
Mar 30, 2010 | 8.595 | 8.616 | 8.569 | 8.579 | 148,320 | -0.02(-0.18%) |
Mar 29, 2010 | 8.616 | 8.616 | 8.574 | 8.595 | 114,850 | -0.02(-0.24%) |
Mar 26, 2010 | 8.621 | 8.632 | 8.558 | 8.616 | 249,870 | +0.04(+0.43%) |
Mar 25, 2010 | 8.647 | 8.668 | 8.579 | 8.579 | 129,803 | -0.08(-0.96%) |
Mar 24, 2010 | 8.705 | 8.705 | 8.647 | 8.663 | 160,760 | -0.03(-0.36%) |
Mar 23, 2010 | 8.726 | 8.726 | 8.658 | 8.694 | 248,648 | -0.02(-0.18%) |
Mar 22, 2010 | 8.679 | 8.726 | 8.673 | 8.710 | 203,370 | +0.00(+0.00%) |
Mar 19, 2010 | 8.668 | 8.710 | 8.623 | 8.710 | 89,803 | +0.05(+0.60%) |
Mar 18, 2010 | 8.632 | 8.663 | 8.621 | 8.658 | 81,400 | +0.05(+0.61%) |
Mar 17, 2010 | 8.595 | 8.632 | 8.585 | 8.605 | 99,853 | +0.02(+0.24%) |
Mar 16, 2010 | 8.553 | 8.585 | 8.553 | 8.584 | 76,897 | +0.03(+0.37%) |
Mar 15, 2010 | 8.551 | 8.553 | 8.538 | 8.553 | 56,722 | +0.01(+0.12%) |
Mar 12, 2010 | 8.538 | 8.548 | 8.480 | 8.543 | 71,290 | +0.01(+0.06%) |
Mar 11, 2010 | 8.527 | 8.558 | 8.511 | 8.538 | 35,855 | +0.03(+0.31%) |
Mar 10, 2010 | 8.548 | 8.569 | 8.475 | 8.511 | 156,112 | -0.07(-0.85%) |
Mar 09, 2010 | 8.647 | 8.647 | 8.574 | 8.584 | 84,362 | -0.05(-0.60%) |
Mar 08, 2010 | 8.589 | 8.652 | 8.589 | 8.636 | 95,061 | +0.02(+0.18%) |
Mar 05, 2010 | 8.636 | 8.688 | 8.600 | 8.621 | 87,003 | -0.02(-0.18%) |
Mar 04, 2010 | 8.704 | 8.724 | 8.600 | 8.636 | 106,030 | -0.04(-0.42%) |
Mar 03, 2010 | 8.698 | 8.730 | 8.641 | 8.673 | 144,400 | -0.03(-0.30%) |
Mar 02, 2010 | 8.761 | 8.771 | 8.698 | 8.698 | 185,422 | -0.10(-1.18%) |