Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.069 | 8.076 | 7.708 | 7.930 | 255,138 | -0.14(-1.72%) |
May 27, 2010 | 7.826 | 8.145 | 7.701 | 8.069 | 250,228 | +0.19(+2.47%) |
May 26, 2010 | 7.500 | 8.083 | 7.417 | 7.875 | 383,988 | +0.18(+2.34%) |
May 25, 2010 | 7.333 | 7.708 | 7.091 | 7.694 | 262,576 | +0.12(+1.65%) |
May 24, 2010 | 7.916 | 7.916 | 7.542 | 7.569 | 163,764 | -0.33(-4.21%) |
May 21, 2010 | 7.653 | 8.187 | 7.562 | 7.902 | 354,077 | +0.10(+1.24%) |
May 20, 2010 | 7.972 | 8.346 | 7.805 | 7.805 | 408,925 | -0.77(-8.98%) |
May 19, 2010 | 8.568 | 8.735 | 8.396 | 8.575 | 873,218 | -0.46(-5.07%) |
May 18, 2010 | 9.304 | 9.304 | 8.915 | 9.033 | 276,832 | -0.13(-1.44%) |
May 17, 2010 | 9.415 | 9.540 | 9.019 | 9.165 | 166,566 | -0.20(-2.15%) |
May 14, 2010 | 9.401 | 9.491 | 9.040 | 9.366 | 157,611 | -0.13(-1.39%) |
May 13, 2010 | 9.560 | 9.586 | 9.422 | 9.498 | 154,998 | -0.08(-0.87%) |
May 12, 2010 | 9.276 | 9.699 | 9.193 | 9.581 | 360,322 | +0.39(+4.19%) |
May 11, 2010 | 9.151 | 9.297 | 9.040 | 9.196 | 270,166 | +0.00(+0.04%) |
May 10, 2010 | 9.089 | 9.415 | 9.027 | 9.193 | 265,941 | +0.17(+1.92%) |
May 07, 2010 | 8.950 | 9.123 | 8.915 | 9.019 | 570,968 | +0.00(+0.00%) |
May 06, 2010 | 8.971 | 9.137 | 8.430 | 9.019 | 563,476 | -0.01(-0.15%) |
May 05, 2010 | 9.019 | 9.158 | 8.874 | 9.033 | 254,660 | -0.01(-0.08%) |
May 04, 2010 | 8.929 | 9.144 | 8.929 | 9.040 | 290,196 | -0.08(-0.84%) |
May 03, 2010 | 9.054 | 9.130 | 9.019 | 9.116 | 112,900 | +0.10(+1.15%) |
Apr 30, 2010 | 9.096 | 9.130 | 8.950 | 9.012 | 231,731 | -0.04(-0.46%) |
Apr 29, 2010 | 9.130 | 9.158 | 8.992 | 9.054 | 137,410 | +0.01(+0.08%) |
Apr 28, 2010 | 9.082 | 9.137 | 9.012 | 9.047 | 196,269 | +0.03(+0.31%) |
Apr 27, 2010 | 8.999 | 9.123 | 8.985 | 9.019 | 257,410 | +0.00(+0.00%) |
Apr 26, 2010 | 9.123 | 9.241 | 8.978 | 9.019 | 138,368 | -0.10(-1.14%) |
Apr 23, 2010 | 9.172 | 9.193 | 8.929 | 9.123 | 259,765 | -0.07(-0.75%) |
Apr 22, 2010 | 8.985 | 9.304 | 8.985 | 9.193 | 194,510 | +0.05(+0.53%) |
Apr 21, 2010 | 9.165 | 9.214 | 9.026 | 9.144 | 51,399 | +0.02(+0.23%) |
Apr 20, 2010 | 9.186 | 9.248 | 9.019 | 9.123 | 107,295 | +0.03(+0.31%) |
Apr 19, 2010 | 9.040 | 9.179 | 8.992 | 9.096 | 98,115 | +0.01(+0.15%) |
Apr 16, 2010 | 9.137 | 9.179 | 8.964 | 9.082 | 189,455 | -0.11(-1.21%) |
Apr 15, 2010 | 9.012 | 9.193 | 9.012 | 9.193 | 123,826 | +0.13(+1.45%) |
Apr 14, 2010 | 8.881 | 9.061 | 8.818 | 9.061 | 125,335 | +0.19(+2.19%) |
Apr 13, 2010 | 8.818 | 8.888 | 8.686 | 8.867 | 85,029 | +0.04(+0.47%) |
Apr 12, 2010 | 8.770 | 8.915 | 8.659 | 8.825 | 156,478 | -0.10(-1.17%) |
Apr 09, 2010 | 8.672 | 8.936 | 8.541 | 8.929 | 197,908 | +0.24(+2.80%) |
Apr 08, 2010 | 8.700 | 8.790 | 8.552 | 8.686 | 65,159 | -0.10(-1.11%) |
Apr 07, 2010 | 8.818 | 9.005 | 8.714 | 8.783 | 146,707 | -0.10(-1.17%) |
Apr 06, 2010 | 8.568 | 8.964 | 8.492 | 8.888 | 173,401 | +0.10(+1.10%) |
Apr 05, 2010 | 8.492 | 8.839 | 8.478 | 8.790 | 159,158 | +0.37(+4.37%) |
Apr 01, 2010 | 8.166 | 8.423 | 8.423 | 8.423 | 232,345 | +0.31(+3.76%) |
Mar 31, 2010 | 8.180 | 8.298 | 8.097 | 8.117 | 173,470 | -0.14(-1.68%) |
Mar 30, 2010 | 8.221 | 8.374 | 8.117 | 8.256 | 165,977 | +0.03(+0.34%) |
Mar 29, 2010 | 8.180 | 8.367 | 8.180 | 8.228 | 59,160 | +0.06(+0.76%) |
Mar 26, 2010 | 8.228 | 8.298 | 8.131 | 8.166 | 174,760 | -0.03(-0.42%) |
Mar 25, 2010 | 8.374 | 8.450 | 8.187 | 8.201 | 165,981 | -0.10(-1.25%) |
Mar 24, 2010 | 8.256 | 8.367 | 8.256 | 8.305 | 131,540 | -0.03(-0.42%) |
Mar 23, 2010 | 8.173 | 8.374 | 8.166 | 8.339 | 128,507 | +0.15(+1.78%) |
Mar 22, 2010 | 8.097 | 8.312 | 8.006 | 8.194 | 119,738 | -0.02(-0.25%) |
Mar 19, 2010 | 8.721 | 8.721 | 8.152 | 8.215 | 279,010 | -0.44(-5.13%) |
Mar 18, 2010 | 8.610 | 8.686 | 8.548 | 8.659 | 109,326 | +0.01(+0.08%) |
Mar 17, 2010 | 8.631 | 8.783 | 8.554 | 8.652 | 147,196 | +0.08(+0.97%) |
Mar 16, 2010 | 8.770 | 8.770 | 8.443 | 8.568 | 251,253 | -0.19(-2.22%) |
Mar 15, 2010 | 8.728 | 8.797 | 8.596 | 8.763 | 138,089 | -0.08(-0.94%) |
Mar 12, 2010 | 8.888 | 8.888 | 8.652 | 8.846 | 121,695 | -0.07(-0.78%) |
Mar 11, 2010 | 8.707 | 8.915 | 8.617 | 8.915 | 125,472 | +0.10(+1.18%) |
Mar 10, 2010 | 8.672 | 8.874 | 8.617 | 8.811 | 190,851 | +0.13(+1.52%) |
Mar 09, 2010 | 8.665 | 8.846 | 8.610 | 8.679 | 195,869 | -0.10(-1.11%) |
Mar 08, 2010 | 8.811 | 8.846 | 8.527 | 8.777 | 152,134 | -0.07(-0.78%) |
Mar 05, 2010 | 8.437 | 8.860 | 8.374 | 8.846 | 303,373 | +0.40(+4.77%) |
Mar 04, 2010 | 8.312 | 8.485 | 8.208 | 8.443 | 117,628 | +0.15(+1.76%) |
Mar 03, 2010 | 8.062 | 8.346 | 8.062 | 8.298 | 248,311 | +0.25(+3.10%) |
Mar 02, 2010 | 8.159 | 8.194 | 8.013 | 8.048 | 407,075 | -0.01(-0.09%) |