Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.870 | 8.883 | 8.665 | 8.870 | 124,629 | +0.24(+2.73%) |
May 27, 2010 | 8.867 | 8.917 | 8.634 | 8.634 | 259,607 | -0.69(-7.39%) |
May 26, 2010 | 9.323 | 9.353 | 9.071 | 9.323 | 269,965 | -0.09(-0.99%) |
May 25, 2010 | 9.729 | 9.815 | 9.405 | 9.416 | 268,744 | +0.13(+1.42%) |
May 24, 2010 | 9.511 | 9.518 | 9.233 | 9.285 | 190,228 | -0.12(-1.26%) |
May 21, 2010 | 9.720 | 9.774 | 9.230 | 9.403 | 326,406 | +0.05(+0.54%) |
May 20, 2010 | 9.183 | 9.430 | 9.124 | 9.353 | 279,423 | +0.56(+6.43%) |
May 19, 2010 | 8.665 | 8.949 | 8.636 | 8.788 | 138,796 | +0.10(+1.20%) |
May 18, 2010 | 8.445 | 8.722 | 8.445 | 8.684 | 440 | +0.45(+5.42%) |
May 17, 2010 | 8.316 | 8.550 | 8.225 | 8.237 | 136,212 | -0.12(-1.49%) |
May 14, 2010 | 8.362 | 8.503 | 8.137 | 8.362 | 182,358 | +0.44(+5.58%) |
May 13, 2010 | 7.922 | 7.993 | 7.668 | 7.919 | 234,799 | +0.19(+2.40%) |
May 12, 2010 | 7.901 | 7.926 | 7.733 | 7.733 | 112,119 | -0.23(-2.85%) |
May 11, 2010 | 7.933 | 8.026 | 7.849 | 7.960 | 156,254 | -0.04(-0.54%) |
May 10, 2010 | 8.005 | 8.094 | 7.960 | 8.003 | 206,971 | -0.57(-6.62%) |
May 07, 2010 | 8.677 | 9.298 | 8.525 | 8.570 | 631,894 | -0.43(-4.79%) |
May 06, 2010 | 8.747 | 9.144 | 6.577 | 9.001 | 367,220 | +0.84(+10.34%) |
May 05, 2010 | 8.196 | 8.341 | 8.024 | 8.157 | 269,048 | +0.14(+1.80%) |
May 04, 2010 | 7.869 | 8.028 | 7.831 | 8.013 | 238,107 | +0.43(+5.64%) |
May 03, 2010 | 7.509 | 7.597 | 7.479 | 7.585 | 148,396 | -0.03(-0.33%) |
Apr 30, 2010 | 7.382 | 7.620 | 7.382 | 7.611 | 120,299 | +0.27(+3.68%) |
Apr 29, 2010 | 7.296 | 7.370 | 7.207 | 7.341 | 133,263 | +0.10(+1.31%) |
Apr 28, 2010 | 7.359 | 7.382 | 7.205 | 7.246 | 149,701 | -0.21(-2.83%) |
Apr 27, 2010 | 7.296 | 7.527 | 7.287 | 7.457 | 173,618 | +0.34(+4.85%) |
Apr 26, 2010 | 7.214 | 7.242 | 7.078 | 7.112 | 73,069 | +0.01(+0.10%) |
Apr 23, 2010 | 7.178 | 7.178 | 7.071 | 7.105 | 184,434 | -0.09(-1.23%) |
Apr 22, 2010 | 7.316 | 7.357 | 7.178 | 7.194 | 179,897 | -0.08(-1.09%) |
Apr 21, 2010 | 7.180 | 7.296 | 7.175 | 7.273 | 110,730 | +0.18(+2.59%) |
Apr 20, 2010 | 7.062 | 7.089 | 7.030 | 7.089 | 20,909 | +0.09(+1.30%) |
Apr 19, 2010 | 7.067 | 7.096 | 6.987 | 6.999 | 131,953 | -0.07(-0.99%) |
Apr 16, 2010 | 6.940 | 7.080 | 6.910 | 7.069 | 570,801 | +0.15(+2.23%) |
Apr 15, 2010 | 6.806 | 6.971 | 6.792 | 6.915 | 323,337 | +0.04(+0.59%) |
Apr 14, 2010 | 7.035 | 7.062 | 6.874 | 6.874 | 371,273 | -0.18(-2.51%) |
Apr 13, 2010 | 7.080 | 7.094 | 6.999 | 7.051 | 264,876 | +0.07(+1.04%) |
Apr 12, 2010 | 6.906 | 6.989 | 6.891 | 6.978 | 163,807 | +0.13(+1.92%) |
Apr 09, 2010 | 6.772 | 6.856 | 6.729 | 6.847 | 153,379 | +0.04(+0.63%) |
Apr 08, 2010 | 6.849 | 6.903 | 6.738 | 6.804 | 224,600 | -0.00(-0.07%) |
Apr 07, 2010 | 6.520 | 6.836 | 6.479 | 6.808 | 493,327 | +0.27(+4.20%) |
Apr 06, 2010 | 6.597 | 6.597 | 6.491 | 6.534 | 180,664 | +0.02(+0.38%) |
Apr 05, 2010 | 6.631 | 6.651 | 6.488 | 6.509 | 219,671 | -0.35(-5.09%) |
Apr 01, 2010 | 6.826 | 6.858 | 6.858 | 6.858 | 709,042 | -0.06(-0.92%) |
Mar 31, 2010 | 6.858 | 6.926 | 6.804 | 6.921 | 187,384 | +0.14(+2.01%) |
Mar 30, 2010 | 6.699 | 6.790 | 6.635 | 6.785 | 228,520 | +0.07(+1.12%) |
Mar 29, 2010 | 6.765 | 6.765 | 6.650 | 6.711 | 223,295 | -0.10(-1.43%) |
Mar 26, 2010 | 6.690 | 6.813 | 6.688 | 6.808 | 102,401 | +0.07(+1.01%) |
Mar 25, 2010 | 6.826 | 6.862 | 6.645 | 6.740 | 253,143 | -0.14(-2.08%) |
Mar 24, 2010 | 7.019 | 7.105 | 6.813 | 6.883 | 268,536 | -0.40(-5.54%) |
Mar 23, 2010 | 7.323 | 7.364 | 7.278 | 7.287 | 184,778 | -0.16(-2.16%) |
Mar 22, 2010 | 7.432 | 7.457 | 7.418 | 7.448 | 44,416 | +0.04(+0.55%) |
Mar 19, 2010 | 7.323 | 7.475 | 7.309 | 7.407 | 22,946 | +0.02(+0.28%) |
Mar 18, 2010 | 7.454 | 7.459 | 7.353 | 7.386 | 753,785 | -0.07(-0.88%) |
Mar 17, 2010 | 7.432 | 7.461 | 7.373 | 7.452 | 51,436 | +0.08(+1.14%) |
Mar 16, 2010 | 7.216 | 7.370 | 7.216 | 7.368 | 84,573 | +0.16(+2.23%) |
Mar 15, 2010 | 7.209 | 7.209 | 7.207 | 7.207 | 35,042 | -0.01(-0.09%) |
Mar 12, 2010 | 7.055 | 7.246 | 7.055 | 7.214 | 60,462 | +0.14(+2.02%) |
Mar 11, 2010 | 6.985 | 7.132 | 6.946 | 7.071 | 69,228 | +0.06(+0.81%) |
Mar 10, 2010 | 6.983 | 7.019 | 6.908 | 7.014 | 40,981 | -0.05(-0.71%) |
Mar 09, 2010 | 7.087 | 7.092 | 6.946 | 7.064 | 88,207 | +0.01(+0.13%) |
Mar 08, 2010 | 7.076 | 7.089 | 7.048 | 7.055 | 48,111 | -0.10(-1.36%) |
Mar 05, 2010 | 7.302 | 7.318 | 7.130 | 7.153 | 143,012 | -0.30(-4.05%) |
Mar 04, 2010 | 7.355 | 7.507 | 7.314 | 7.454 | 108,124 | +0.10(+1.42%) |
Mar 03, 2010 | 7.361 | 7.370 | 7.287 | 7.350 | 24,988 | -0.07(-0.92%) |
Mar 02, 2010 | 7.341 | 7.420 | 7.287 | 7.418 | 49,324 | -0.04(-0.52%) |