Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.980 | 8.028 | 7.920 | 7.962 | 709,667 | -0.02(-0.23%) |
May 27, 2010 | 7.896 | 7.980 | 7.812 | 7.980 | 584,274 | +0.19(+2.39%) |
May 26, 2010 | 7.848 | 7.926 | 7.794 | 7.794 | 951,537 | -0.01(-0.15%) |
May 25, 2010 | 7.697 | 7.824 | 7.649 | 7.806 | 677,733 | +0.01(+0.15%) |
May 24, 2010 | 7.884 | 7.950 | 7.794 | 7.794 | 506,513 | -0.12(-1.52%) |
May 21, 2010 | 7.806 | 7.926 | 7.785 | 7.914 | 1,171,068 | +0.08(+1.08%) |
May 20, 2010 | 7.986 | 8.203 | 7.830 | 7.830 | 932,951 | -0.41(-4.96%) |
May 19, 2010 | 8.299 | 8.371 | 8.193 | 8.239 | 1,085,278 | -0.08(-0.94%) |
May 18, 2010 | 8.443 | 8.449 | 8.299 | 8.317 | 1,307,445 | -0.07(-0.79%) |
May 17, 2010 | 8.425 | 8.473 | 8.254 | 8.383 | 1,101,585 | -0.04(-0.43%) |
May 14, 2010 | 8.419 | 8.437 | 8.314 | 8.419 | 1,383,300 | -0.05(-0.57%) |
May 13, 2010 | 8.467 | 8.545 | 8.443 | 8.467 | 633,797 | +0.04(+0.43%) |
May 12, 2010 | 8.323 | 8.437 | 8.269 | 8.431 | 1,048,907 | +0.08(+1.01%) |
May 11, 2010 | 8.317 | 8.455 | 8.149 | 8.347 | 1,059,729 | +0.07(+0.87%) |
May 10, 2010 | 8.191 | 8.472 | 8.143 | 8.275 | 1,583,394 | +0.16(+1.99%) |
May 07, 2010 | 8.245 | 8.257 | 8.048 | 8.113 | 1,738,610 | -0.14(-1.67%) |
May 06, 2010 | 8.407 | 8.407 | 7.934 | 8.251 | 1,812,973 | -0.20(-2.41%) |
May 05, 2010 | 8.461 | 8.550 | 8.395 | 8.455 | 531,531 | -0.05(-0.56%) |
May 04, 2010 | 8.526 | 8.616 | 8.490 | 8.502 | 756,558 | -0.06(-0.70%) |
May 03, 2010 | 8.502 | 8.568 | 8.461 | 8.562 | 470,482 | +0.10(+1.20%) |
Apr 30, 2010 | 8.532 | 8.616 | 8.461 | 8.461 | 718,188 | -0.09(-1.05%) |
Apr 29, 2010 | 8.532 | 8.592 | 8.455 | 8.550 | 631,607 | +0.07(+0.85%) |
Apr 28, 2010 | 8.449 | 8.496 | 8.401 | 8.478 | 740,724 | +0.08(+1.00%) |
Apr 27, 2010 | 8.443 | 8.544 | 8.383 | 8.395 | 685,934 | -0.07(-0.78%) |
Apr 26, 2010 | 8.610 | 8.652 | 8.449 | 8.461 | 589,460 | -0.13(-1.53%) |
Apr 23, 2010 | 8.550 | 8.610 | 8.520 | 8.592 | 595,403 | -0.01(-0.07%) |
Apr 22, 2010 | 8.508 | 8.604 | 8.484 | 8.598 | 891,040 | +0.03(+0.35%) |
Apr 21, 2010 | 8.443 | 8.580 | 8.443 | 8.568 | 959,449 | +0.10(+1.13%) |
Apr 20, 2010 | 8.413 | 8.472 | 8.371 | 8.472 | 704,475 | +0.08(+1.00%) |
Apr 19, 2010 | 8.371 | 8.407 | 8.287 | 8.389 | 1,041,431 | +0.00(+0.00%) |
Apr 16, 2010 | 8.472 | 8.502 | 8.305 | 8.389 | 1,429,474 | -0.05(-0.57%) |
Apr 15, 2010 | 8.197 | 8.443 | 8.138 | 8.437 | 1,601,076 | +0.28(+3.37%) |
Apr 14, 2010 | 8.078 | 8.161 | 8.072 | 8.161 | 560,385 | +0.07(+0.89%) |
Apr 13, 2010 | 8.137 | 8.161 | 8.078 | 8.090 | 735,496 | -0.08(-1.02%) |
Apr 12, 2010 | 8.269 | 8.281 | 8.143 | 8.173 | 785,190 | -0.11(-1.30%) |
Apr 09, 2010 | 8.227 | 8.281 | 8.161 | 8.281 | 644,220 | +0.08(+0.95%) |
Apr 08, 2010 | 8.137 | 8.215 | 8.113 | 8.203 | 1,141,921 | +0.09(+1.11%) |
Apr 07, 2010 | 7.940 | 8.113 | 7.940 | 8.113 | 1,556,292 | +0.13(+1.57%) |
Apr 06, 2010 | 7.940 | 8.012 | 7.928 | 7.988 | 678,100 | +0.01(+0.15%) |
Apr 05, 2010 | 7.958 | 7.982 | 7.928 | 7.976 | 383,717 | +0.04(+0.45%) |
Apr 01, 2010 | 8.024 | 7.940 | 7.940 | 7.940 | 760,940 | -0.05(-0.60%) |
Mar 31, 2010 | 7.922 | 8.012 | 7.869 | 7.988 | 922,201 | +0.06(+0.75%) |
Mar 30, 2010 | 7.970 | 8.012 | 7.910 | 7.928 | 524,985 | -0.01(-0.08%) |
Mar 29, 2010 | 7.988 | 8.066 | 7.928 | 7.934 | 656,482 | -0.09(-1.12%) |
Mar 26, 2010 | 8.155 | 8.197 | 7.964 | 8.024 | 925,058 | -0.09(-1.11%) |
Mar 25, 2010 | 8.113 | 8.197 | 8.102 | 8.113 | 1,012,765 | +0.01(+0.07%) |
Mar 24, 2010 | 8.137 | 8.137 | 8.036 | 8.107 | 651,064 | -0.02(-0.22%) |
Mar 23, 2010 | 8.107 | 8.131 | 8.048 | 8.125 | 780,021 | +0.04(+0.44%) |
Mar 22, 2010 | 7.964 | 8.125 | 7.934 | 8.090 | 926,415 | +0.10(+1.27%) |
Mar 19, 2010 | 7.958 | 8.012 | 7.880 | 7.988 | 1,887,417 | +0.01(+0.15%) |
Mar 18, 2010 | 7.928 | 8.012 | 7.904 | 7.976 | 735,491 | +0.05(+0.68%) |
Mar 17, 2010 | 7.928 | 8.024 | 7.886 | 7.922 | 912,964 | +0.01(+0.08%) |
Mar 16, 2010 | 7.898 | 7.916 | 7.832 | 7.916 | 458,659 | +0.04(+0.46%) |
Mar 15, 2010 | 7.814 | 7.892 | 7.796 | 7.880 | 578,722 | +0.01(+0.15%) |
Mar 12, 2010 | 7.898 | 7.898 | 7.832 | 7.868 | 428,656 | -0.01(-0.08%) |
Mar 11, 2010 | 7.778 | 7.874 | 7.760 | 7.874 | 804,485 | +0.11(+1.46%) |
Mar 10, 2010 | 7.742 | 7.760 | 7.683 | 7.760 | 1,096,591 | +0.04(+0.46%) |
Mar 09, 2010 | 7.659 | 7.731 | 7.593 | 7.725 | 523,190 | +0.02(+0.31%) |
Mar 08, 2010 | 7.695 | 7.713 | 7.659 | 7.701 | 336,702 | -0.03(-0.39%) |
Mar 05, 2010 | 7.695 | 7.731 | 7.623 | 7.731 | 559,492 | +0.05(+0.70%) |
Mar 04, 2010 | 7.772 | 7.772 | 7.635 | 7.677 | 1,005,148 | -0.08(-1.00%) |
Mar 03, 2010 | 7.778 | 7.796 | 7.692 | 7.754 | 931,766 | -0.04(-0.54%) |
Mar 02, 2010 | 7.701 | 7.826 | 7.659 | 7.796 | 1,444,449 | +0.13(+1.64%) |