Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.660 | 9.023 | 8.555 | 8.660 | 455,640 | -0.31(-3.44%) |
May 27, 2010 | 8.858 | 9.050 | 8.819 | 8.968 | 353,541 | +0.30(+3.49%) |
May 26, 2010 | 8.665 | 9.006 | 8.632 | 8.665 | 1,254 | -0.03(-0.32%) |
May 25, 2010 | 8.329 | 8.742 | 8.258 | 8.693 | 643,611 | +0.08(+0.96%) |
May 24, 2010 | 8.748 | 8.880 | 8.588 | 8.610 | 435,003 | -0.17(-1.88%) |
May 21, 2010 | 8.340 | 8.913 | 8.241 | 8.775 | 866,378 | +0.31(+3.71%) |
May 20, 2010 | 8.329 | 8.605 | 8.258 | 8.462 | 1,135,279 | -0.58(-6.39%) |
May 19, 2010 | 9.166 | 9.287 | 8.968 | 9.039 | 480,633 | -0.18(-1.91%) |
May 18, 2010 | 9.573 | 9.602 | 9.193 | 9.215 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.589 | 9.738 | 9.331 | 9.452 | 538,866 | -0.04(-0.41%) |
May 14, 2010 | 9.490 | 9.573 | 9.325 | 9.490 | 441,964 | -0.16(-1.65%) |
May 13, 2010 | 9.628 | 9.727 | 9.474 | 9.650 | 419,098 | +0.02(+0.23%) |
May 12, 2010 | 9.325 | 9.666 | 9.325 | 9.628 | 683,329 | +0.36(+3.94%) |
May 11, 2010 | 9.296 | 9.466 | 9.219 | 9.263 | 1,026,556 | +0.10(+1.13%) |
May 10, 2010 | 9.187 | 9.214 | 9.044 | 9.159 | 985,016 | +0.09(+0.97%) |
May 07, 2010 | 9.367 | 9.367 | 8.732 | 9.072 | 1,076,459 | +0.45(+5.27%) |
May 06, 2010 | 9.679 | 9.723 | 8.617 | 8.617 | 828,664 | -0.95(-9.95%) |
May 05, 2010 | 9.586 | 9.832 | 9.504 | 9.570 | 851,133 | -0.03(-0.34%) |
May 04, 2010 | 9.405 | 9.630 | 9.170 | 9.602 | 1,246,391 | +0.18(+1.86%) |
May 03, 2010 | 9.230 | 9.777 | 9.165 | 9.427 | 886,197 | +0.30(+3.24%) |
Apr 30, 2010 | 9.334 | 9.334 | 9.044 | 9.132 | 729,901 | -0.18(-1.94%) |
Apr 29, 2010 | 9.619 | 9.739 | 9.187 | 9.312 | 993,316 | -0.29(-3.02%) |
Apr 28, 2010 | 9.044 | 9.788 | 8.875 | 9.602 | 2,074,282 | +1.07(+12.50%) |
Apr 27, 2010 | 8.689 | 8.700 | 8.519 | 8.535 | 3,472 | -0.11(-1.33%) |
Apr 26, 2010 | 8.552 | 8.750 | 8.535 | 8.650 | 766,702 | +0.13(+1.54%) |
Apr 23, 2010 | 8.360 | 8.557 | 8.136 | 8.519 | 1,188,718 | +0.22(+2.64%) |
Apr 22, 2010 | 7.857 | 8.498 | 7.857 | 8.300 | 1,065,948 | +0.38(+4.77%) |
Apr 21, 2010 | 7.627 | 7.928 | 7.627 | 7.923 | 523,906 | +0.27(+3.58%) |
Apr 20, 2010 | 7.611 | 7.687 | 7.496 | 7.649 | 247,232 | +0.09(+1.16%) |
Apr 19, 2010 | 7.545 | 7.693 | 7.343 | 7.561 | 296,908 | -0.05(-0.65%) |
Apr 16, 2010 | 7.638 | 7.758 | 7.469 | 7.611 | 583,270 | -0.01(-0.14%) |
Apr 15, 2010 | 7.414 | 7.633 | 7.414 | 7.622 | 390,401 | +0.19(+2.50%) |
Apr 14, 2010 | 7.375 | 7.501 | 7.359 | 7.436 | 398,304 | +0.07(+0.97%) |
Apr 13, 2010 | 7.397 | 7.441 | 7.178 | 7.365 | 392,605 | +0.00(+0.00%) |
Apr 12, 2010 | 7.408 | 7.441 | 7.315 | 7.365 | 332,613 | -0.01(-0.07%) |
Apr 09, 2010 | 7.337 | 7.397 | 7.195 | 7.370 | 412,340 | +0.06(+0.82%) |
Apr 08, 2010 | 7.337 | 7.359 | 7.178 | 7.310 | 548,592 | +0.10(+1.37%) |
Apr 07, 2010 | 7.080 | 7.211 | 6.995 | 7.211 | 749,050 | +0.16(+2.33%) |
Apr 06, 2010 | 6.681 | 7.074 | 6.670 | 7.047 | 641,645 | +0.33(+4.89%) |
Apr 05, 2010 | 6.795 | 6.795 | 6.657 | 6.719 | 382,467 | +0.02(+0.24%) |
Apr 01, 2010 | 6.599 | 6.702 | 6.702 | 6.702 | 832,690 | +0.14(+2.17%) |
Mar 31, 2010 | 6.681 | 6.757 | 6.555 | 6.560 | 497,903 | -0.15(-2.20%) |
Mar 30, 2010 | 7.025 | 7.124 | 6.653 | 6.708 | 866,745 | -0.26(-3.69%) |
Mar 29, 2010 | 6.872 | 6.998 | 6.790 | 6.965 | 269,838 | +0.10(+1.52%) |
Mar 26, 2010 | 6.965 | 6.998 | 6.774 | 6.861 | 247,624 | -0.05(-0.79%) |
Mar 25, 2010 | 6.960 | 7.031 | 6.883 | 6.916 | 339,025 | -0.01(-0.08%) |
Mar 24, 2010 | 6.982 | 7.003 | 6.905 | 6.921 | 298,377 | -0.03(-0.39%) |
Mar 23, 2010 | 6.861 | 6.960 | 6.853 | 6.949 | 280,404 | +0.08(+1.11%) |
Mar 22, 2010 | 6.724 | 6.905 | 6.713 | 6.872 | 439,291 | +0.11(+1.62%) |
Mar 19, 2010 | 6.779 | 6.878 | 6.686 | 6.763 | 465,199 | -0.03(-0.48%) |
Mar 18, 2010 | 6.719 | 6.834 | 6.708 | 6.795 | 332,632 | +0.04(+0.57%) |
Mar 17, 2010 | 6.708 | 6.801 | 6.651 | 6.757 | 294,506 | +0.05(+0.82%) |
Mar 16, 2010 | 6.719 | 6.787 | 6.670 | 6.702 | 302,665 | +0.00(+0.00%) |
Mar 15, 2010 | 6.631 | 6.702 | 6.620 | 6.702 | 468,637 | -0.06(-0.89%) |
Mar 12, 2010 | 6.965 | 6.965 | 6.708 | 6.763 | 475,730 | -0.20(-2.91%) |
Mar 11, 2010 | 7.047 | 7.075 | 6.905 | 6.965 | 330,208 | -0.08(-1.16%) |
Mar 10, 2010 | 6.949 | 7.085 | 6.801 | 7.047 | 688,366 | +0.13(+1.82%) |
Mar 09, 2010 | 6.791 | 6.965 | 6.762 | 6.921 | 679,423 | +0.10(+1.44%) |
Mar 08, 2010 | 6.731 | 6.834 | 6.682 | 6.823 | 852,286 | -0.01(-0.16%) |
Mar 05, 2010 | 6.644 | 6.889 | 6.589 | 6.834 | 875,256 | +0.25(+3.72%) |
Mar 04, 2010 | 6.404 | 6.589 | 6.371 | 6.589 | 439,272 | +0.23(+3.60%) |
Mar 03, 2010 | 6.377 | 6.535 | 6.333 | 6.360 | 524,769 | -0.03(-0.43%) |
Mar 02, 2010 | 6.453 | 6.497 | 6.377 | 6.388 | 485,831 | -0.04(-0.59%) |