Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.607 | 7.769 | 7.561 | 7.607 | 295,949 | -0.18(-2.34%) |
May 27, 2010 | 7.580 | 7.796 | 7.580 | 7.790 | 34,974 | +0.49(+6.76%) |
May 26, 2010 | 7.479 | 7.533 | 7.290 | 7.296 | 321,929 | -0.14(-1.82%) |
May 25, 2010 | 7.222 | 7.432 | 7.222 | 7.432 | 86,962 | -0.04(-0.54%) |
May 24, 2010 | 7.580 | 7.628 | 7.472 | 7.472 | 194,243 | -0.24(-3.07%) |
May 21, 2010 | 7.398 | 7.709 | 7.398 | 7.709 | 242,906 | +0.28(+3.73%) |
May 20, 2010 | 7.391 | 7.580 | 7.344 | 7.432 | 240,005 | -0.28(-3.67%) |
May 19, 2010 | 7.614 | 7.714 | 7.587 | 7.714 | 165,659 | +0.18(+2.35%) |
May 18, 2010 | 7.823 | 7.857 | 7.486 | 7.537 | 400,393 | -0.17(-2.23%) |
May 17, 2010 | 7.682 | 7.736 | 7.506 | 7.709 | 152,376 | -0.01(-0.17%) |
May 14, 2010 | 7.722 | 7.871 | 7.675 | 7.722 | 121,944 | -0.28(-3.46%) |
May 13, 2010 | 7.992 | 8.094 | 7.972 | 7.999 | 88,427 | -0.08(-1.00%) |
May 12, 2010 | 8.026 | 8.141 | 8.026 | 8.080 | 94,453 | +0.15(+1.87%) |
May 11, 2010 | 8.033 | 8.069 | 7.925 | 7.932 | 183,587 | -0.17(-2.09%) |
May 10, 2010 | 8.073 | 8.107 | 8.040 | 8.100 | 194,157 | +0.74(+10.10%) |
May 07, 2010 | 7.492 | 7.553 | 7.290 | 7.357 | 825,694 | -0.11(-1.45%) |
May 06, 2010 | 7.830 | 7.830 | 0.6756 | 7.465 | 213,773 | -0.36(-4.66%) |
May 05, 2010 | 7.904 | 7.937 | 7.824 | 7.830 | 173,553 | -0.30(-3.66%) |
May 04, 2010 | 8.276 | 8.276 | 8.087 | 8.127 | 350,189 | -0.33(-3.91%) |
May 03, 2010 | 8.418 | 8.492 | 8.411 | 8.459 | 133,612 | +0.09(+1.05%) |
Apr 30, 2010 | 8.492 | 8.533 | 8.364 | 8.371 | 66,604 | -0.02(-0.24%) |
Apr 29, 2010 | 8.357 | 8.411 | 8.357 | 8.391 | 800,490 | +0.22(+2.73%) |
Apr 28, 2010 | 8.256 | 8.296 | 8.067 | 8.168 | 197,523 | -0.14(-1.63%) |
Apr 27, 2010 | 8.600 | 8.641 | 8.276 | 8.303 | 1,188,541 | -0.43(-4.88%) |
Apr 26, 2010 | 8.749 | 8.779 | 8.709 | 8.729 | 79,295 | -0.05(-0.62%) |
Apr 23, 2010 | 8.661 | 8.783 | 8.661 | 8.783 | 156,476 | +0.05(+0.54%) |
Apr 22, 2010 | 8.688 | 8.749 | 8.648 | 8.736 | 124,610 | -0.09(-1.07%) |
Apr 21, 2010 | 8.844 | 8.844 | 8.790 | 8.830 | 121,052 | -0.05(-0.53%) |
Apr 20, 2010 | 8.884 | 8.898 | 8.871 | 8.877 | 80,634 | +0.01(+0.08%) |
Apr 19, 2010 | 8.803 | 8.871 | 8.763 | 8.871 | 90,127 | -0.09(-0.98%) |
Apr 16, 2010 | 8.999 | 9.006 | 8.898 | 8.958 | 483,428 | -0.09(-1.04%) |
Apr 15, 2010 | 9.013 | 9.087 | 8.999 | 9.053 | 70,140 | -0.07(-0.74%) |
Apr 14, 2010 | 9.053 | 9.121 | 9.046 | 9.121 | 198,199 | +0.09(+0.97%) |
Apr 13, 2010 | 9.067 | 9.067 | 8.992 | 9.033 | 264,082 | -0.01(-0.15%) |
Apr 12, 2010 | 9.067 | 9.080 | 9.033 | 9.046 | 826,803 | +0.10(+1.13%) |
Apr 09, 2010 | 8.857 | 8.972 | 8.857 | 8.945 | 522,347 | +0.14(+1.53%) |
Apr 08, 2010 | 8.722 | 8.823 | 8.709 | 8.810 | 231,895 | +0.02(+0.23%) |
Apr 07, 2010 | 8.857 | 8.870 | 8.756 | 8.790 | 638,440 | -0.09(-0.99%) |
Apr 06, 2010 | 8.823 | 8.884 | 8.810 | 8.877 | 476,995 | -0.03(-0.30%) |
Apr 05, 2010 | 8.898 | 8.958 | 8.891 | 8.904 | 146,630 | +0.01(+0.08%) |
Apr 01, 2010 | 8.837 | 8.898 | 8.898 | 8.898 | 125,369 | +0.10(+1.15%) |
Mar 31, 2010 | 8.749 | 8.817 | 8.736 | 8.796 | 261,805 | +0.00(+0.00%) |
Mar 30, 2010 | 8.830 | 8.830 | 8.736 | 8.796 | 168,668 | -0.04(-0.46%) |
Mar 29, 2010 | 8.810 | 8.837 | 8.796 | 8.837 | 25,214 | +0.07(+0.77%) |
Mar 26, 2010 | 8.742 | 8.790 | 8.729 | 8.769 | 149,403 | +0.09(+1.01%) |
Mar 25, 2010 | 8.763 | 8.810 | 8.681 | 8.681 | 145,236 | -0.05(-0.54%) |
Mar 24, 2010 | 8.715 | 8.749 | 8.695 | 8.729 | 87,866 | -0.16(-1.75%) |
Mar 23, 2010 | 8.844 | 8.884 | 8.817 | 8.884 | 197,021 | +0.07(+0.77%) |
Mar 22, 2010 | 8.681 | 8.837 | 8.669 | 8.817 | 71,648 | -0.01(-0.08%) |
Mar 19, 2010 | 8.865 | 8.865 | 8.790 | 8.823 | 22,162 | -0.09(-1.06%) |
Mar 18, 2010 | 8.952 | 8.952 | 8.864 | 8.918 | 129,604 | -0.08(-0.90%) |
Mar 17, 2010 | 8.979 | 9.046 | 8.965 | 8.999 | 133,873 | +0.10(+1.14%) |
Mar 16, 2010 | 8.827 | 8.904 | 8.817 | 8.898 | 112,058 | +0.13(+1.46%) |
Mar 15, 2010 | 8.729 | 8.776 | 8.729 | 8.769 | 92,513 | -0.07(-0.76%) |
Mar 12, 2010 | 8.884 | 8.884 | 8.817 | 8.837 | 43,319 | +0.07(+0.85%) |
Mar 11, 2010 | 8.736 | 8.769 | 8.688 | 8.763 | 78,791 | -0.01(-0.08%) |
Mar 10, 2010 | 8.756 | 8.817 | 8.736 | 8.769 | 730,314 | +0.11(+1.25%) |
Mar 09, 2010 | 8.594 | 8.729 | 8.594 | 8.661 | 285,708 | -0.02(-0.23%) |
Mar 08, 2010 | 8.736 | 8.736 | 8.649 | 8.681 | 1,009,477 | -0.06(-0.70%) |
Mar 05, 2010 | 8.634 | 8.749 | 8.614 | 8.742 | 543,013 | +0.14(+1.57%) |
Mar 04, 2010 | 8.702 | 8.709 | 8.567 | 8.607 | 1,408,038 | -0.06(-0.70%) |
Mar 03, 2010 | 8.715 | 8.783 | 8.668 | 8.668 | 2,783,222 | +0.07(+0.86%) |
Mar 02, 2010 | 8.607 | 8.634 | 8.533 | 8.594 | 41,611 | +0.06(+0.71%) |