Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.098 | 8.250 | 7.999 | 8.098 | 309,594 | -0.06(-0.78%) |
May 27, 2010 | 7.980 | 8.181 | 7.876 | 8.161 | 331,051 | +0.41(+5.33%) |
May 26, 2010 | 7.749 | 8.009 | 7.714 | 7.749 | 2,179 | +0.03(+0.38%) |
May 25, 2010 | 7.523 | 7.768 | 7.424 | 7.719 | 397,735 | -0.03(-0.44%) |
May 24, 2010 | 7.857 | 7.916 | 7.734 | 7.754 | 380,910 | -0.13(-1.68%) |
May 21, 2010 | 7.577 | 7.886 | 7.567 | 7.886 | 575,220 | +0.19(+2.49%) |
May 20, 2010 | 7.754 | 7.945 | 7.665 | 7.695 | 481,047 | -0.40(-4.92%) |
May 19, 2010 | 8.068 | 8.225 | 8.002 | 8.093 | 363,683 | -0.01(-0.12%) |
May 18, 2010 | 8.559 | 8.559 | 8.078 | 8.103 | 44,865 | -0.32(-3.79%) |
May 17, 2010 | 8.442 | 8.501 | 8.078 | 8.422 | 410,380 | +0.05(+0.59%) |
May 14, 2010 | 8.373 | 8.387 | 8.181 | 8.373 | 276,020 | -0.08(-0.99%) |
May 13, 2010 | 8.520 | 8.525 | 8.353 | 8.456 | 350,554 | -0.06(-0.75%) |
May 12, 2010 | 8.201 | 8.540 | 8.122 | 8.520 | 427,335 | +0.36(+4.46%) |
May 11, 2010 | 8.132 | 8.250 | 8.107 | 8.157 | 450,067 | -0.03(-0.36%) |
May 10, 2010 | 8.024 | 8.211 | 7.989 | 8.186 | 520,545 | +0.69(+9.17%) |
May 07, 2010 | 7.695 | 7.926 | 7.469 | 7.498 | 424,052 | -0.25(-3.17%) |
May 06, 2010 | 8.112 | 8.274 | 7.616 | 7.744 | 582,801 | -0.42(-5.12%) |
May 05, 2010 | 8.142 | 8.245 | 8.073 | 8.161 | 461,179 | -0.06(-0.72%) |
May 04, 2010 | 8.451 | 8.451 | 8.181 | 8.220 | 392,381 | -0.32(-3.80%) |
May 03, 2010 | 8.412 | 8.564 | 8.274 | 8.545 | 289,218 | +0.16(+1.93%) |
Apr 30, 2010 | 8.628 | 8.800 | 8.373 | 8.383 | 269,348 | -0.27(-3.12%) |
Apr 29, 2010 | 8.628 | 8.727 | 8.510 | 8.653 | 187,543 | +0.09(+1.09%) |
Apr 28, 2010 | 8.491 | 8.658 | 8.476 | 8.559 | 217,629 | +0.12(+1.46%) |
Apr 27, 2010 | 8.520 | 8.658 | 8.432 | 8.437 | 233,871 | -0.14(-1.66%) |
Apr 26, 2010 | 8.741 | 8.741 | 8.559 | 8.579 | 147,008 | -0.15(-1.69%) |
Apr 23, 2010 | 8.643 | 8.766 | 8.545 | 8.727 | 128,694 | +0.10(+1.20%) |
Apr 22, 2010 | 8.530 | 8.663 | 8.442 | 8.623 | 203,268 | -0.02(-0.23%) |
Apr 21, 2010 | 8.638 | 8.692 | 8.520 | 8.643 | 139,112 | +0.02(+0.23%) |
Apr 20, 2010 | 8.643 | 8.731 | 8.569 | 8.623 | 208,114 | -0.00(-0.06%) |
Apr 19, 2010 | 8.648 | 8.736 | 8.486 | 8.628 | 160,556 | -0.03(-0.34%) |
Apr 16, 2010 | 8.648 | 8.825 | 8.614 | 8.658 | 240,945 | -0.03(-0.34%) |
Apr 15, 2010 | 8.697 | 8.736 | 8.638 | 8.687 | 139,932 | -0.04(-0.45%) |
Apr 14, 2010 | 8.496 | 8.756 | 8.358 | 8.727 | 273,233 | +0.28(+3.26%) |
Apr 13, 2010 | 8.471 | 8.530 | 8.353 | 8.451 | 198,935 | -0.03(-0.35%) |
Apr 12, 2010 | 8.481 | 8.515 | 8.387 | 8.481 | 191,489 | +0.03(+0.35%) |
Apr 09, 2010 | 8.491 | 8.491 | 8.383 | 8.451 | 145,482 | -0.05(-0.58%) |
Apr 08, 2010 | 8.486 | 8.525 | 8.358 | 8.501 | 172,319 | -0.01(-0.17%) |
Apr 07, 2010 | 8.432 | 8.525 | 8.392 | 8.515 | 220,582 | +0.05(+0.58%) |
Apr 06, 2010 | 8.476 | 8.535 | 8.442 | 8.466 | 138,784 | -0.08(-0.98%) |
Apr 05, 2010 | 8.476 | 8.559 | 8.402 | 8.550 | 130,890 | +0.09(+1.05%) |
Apr 01, 2010 | 8.432 | 8.461 | 8.461 | 8.461 | 207,180 | +0.07(+0.82%) |
Mar 31, 2010 | 8.525 | 8.707 | 8.392 | 8.392 | 206,553 | -0.20(-2.29%) |
Mar 30, 2010 | 8.550 | 8.668 | 8.505 | 8.589 | 208,564 | +0.04(+0.52%) |
Mar 29, 2010 | 8.550 | 8.555 | 8.456 | 8.545 | 139,867 | +0.02(+0.23%) |
Mar 26, 2010 | 8.368 | 8.525 | 8.351 | 8.525 | 168,791 | +0.16(+1.94%) |
Mar 25, 2010 | 8.501 | 8.545 | 8.348 | 8.363 | 201,807 | -0.07(-0.82%) |
Mar 24, 2010 | 8.604 | 8.623 | 8.417 | 8.432 | 167,468 | -0.20(-2.33%) |
Mar 23, 2010 | 8.540 | 8.648 | 8.417 | 8.633 | 148,616 | +0.07(+0.80%) |
Mar 22, 2010 | 8.427 | 8.653 | 8.427 | 8.564 | 163,271 | +0.06(+0.69%) |
Mar 19, 2010 | 8.525 | 8.525 | 8.387 | 8.505 | 429,868 | +0.03(+0.35%) |
Mar 18, 2010 | 8.486 | 8.540 | 8.442 | 8.476 | 364,753 | -0.04(-0.52%) |
Mar 17, 2010 | 8.579 | 8.702 | 8.501 | 8.520 | 214,089 | -0.05(-0.57%) |
Mar 16, 2010 | 8.510 | 8.579 | 8.403 | 8.569 | 149,838 | +0.07(+0.87%) |
Mar 15, 2010 | 8.422 | 8.506 | 8.354 | 8.496 | 208,492 | +0.01(+0.17%) |
Mar 12, 2010 | 8.594 | 8.653 | 8.378 | 8.481 | 235,018 | -0.06(-0.69%) |
Mar 11, 2010 | 8.466 | 8.574 | 8.378 | 8.540 | 160,315 | -0.00(-0.06%) |
Mar 10, 2010 | 8.535 | 8.623 | 8.486 | 8.545 | 209,785 | -0.01(-0.17%) |
Mar 09, 2010 | 8.447 | 8.599 | 8.447 | 8.559 | 190,990 | +0.11(+1.28%) |
Mar 08, 2010 | 8.604 | 8.604 | 8.437 | 8.452 | 326,254 | -0.17(-1.93%) |
Mar 05, 2010 | 8.501 | 8.628 | 8.412 | 8.618 | 281,891 | +0.15(+1.79%) |
Mar 04, 2010 | 8.432 | 8.496 | 8.363 | 8.466 | 239,281 | +0.04(+0.47%) |
Mar 03, 2010 | 8.339 | 8.506 | 8.290 | 8.427 | 267,371 | +0.13(+1.53%) |
Mar 02, 2010 | 8.256 | 8.345 | 8.182 | 8.300 | 380,525 | +0.05(+0.60%) |