Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.936 | 7.977 | 7.924 | 7.936 | 16,415 | -0.01(-0.15%) |
May 27, 2010 | 7.884 | 7.948 | 7.855 | 7.948 | 69,671 | +0.14(+1.79%) |
May 26, 2010 | 7.808 | 7.855 | 7.802 | 7.808 | 64,167 | +0.02(+0.30%) |
May 25, 2010 | 7.657 | 7.785 | 7.605 | 7.785 | 101,639 | -0.05(-0.67%) |
May 24, 2010 | 7.855 | 7.907 | 7.820 | 7.837 | 26,421 | -0.06(-0.81%) |
May 21, 2010 | 7.773 | 7.903 | 7.605 | 7.901 | 230,112 | +0.01(+0.15%) |
May 20, 2010 | 7.913 | 7.973 | 7.889 | 7.889 | 44,669 | -0.23(-2.79%) |
May 19, 2010 | 8.087 | 8.134 | 8.035 | 8.116 | 28,043 | -0.02(-0.29%) |
May 18, 2010 | 8.232 | 8.262 | 8.139 | 8.139 | 29,594 | -0.08(-0.99%) |
May 17, 2010 | 8.203 | 8.221 | 8.116 | 8.221 | 19,398 | +0.06(+0.71%) |
May 14, 2010 | 8.163 | 8.256 | 8.139 | 8.163 | 81,185 | -0.15(-1.75%) |
May 13, 2010 | 8.291 | 8.343 | 8.291 | 8.308 | 28,865 | -0.03(-0.42%) |
May 12, 2010 | 8.279 | 8.343 | 8.244 | 8.343 | 42,962 | +0.07(+0.81%) |
May 11, 2010 | 8.279 | 8.337 | 8.262 | 8.276 | 24,668 | +0.06(+0.67%) |
May 10, 2010 | 8.269 | 8.273 | 8.215 | 8.221 | 58,265 | +0.17(+2.15%) |
May 07, 2010 | 8.070 | 8.151 | 7.921 | 8.048 | 77,655 | -0.07(-0.92%) |
May 06, 2010 | 8.285 | 8.378 | 7.767 | 8.122 | 82,939 | -0.19(-2.24%) |
May 05, 2010 | 8.331 | 8.335 | 8.285 | 8.308 | 33,091 | -0.03(-0.42%) |
May 04, 2010 | 8.418 | 8.418 | 8.343 | 8.343 | 27,952 | -0.12(-1.44%) |
May 03, 2010 | 8.436 | 8.488 | 8.436 | 8.465 | 11,782 | +0.05(+0.61%) |
Apr 30, 2010 | 8.453 | 8.488 | 8.414 | 8.414 | 33,803 | -0.03(-0.31%) |
Apr 29, 2010 | 8.430 | 8.464 | 8.407 | 8.440 | 66,074 | +0.10(+1.16%) |
Apr 28, 2010 | 8.331 | 8.372 | 8.296 | 8.343 | 26,318 | +0.03(+0.35%) |
Apr 27, 2010 | 8.424 | 8.445 | 8.314 | 8.314 | 86,200 | -0.12(-1.45%) |
Apr 26, 2010 | 8.459 | 8.488 | 8.436 | 8.436 | 37,400 | -0.03(-0.35%) |
Apr 23, 2010 | 8.384 | 8.471 | 8.372 | 8.466 | 20,991 | +0.06(+0.67%) |
Apr 22, 2010 | 8.395 | 8.409 | 8.355 | 8.409 | 19,756 | -0.04(-0.45%) |
Apr 21, 2010 | 8.477 | 8.480 | 8.436 | 8.448 | 11,721 | -0.04(-0.48%) |
Apr 20, 2010 | 8.500 | 8.500 | 8.477 | 8.488 | 31,861 | +0.03(+0.34%) |
Apr 19, 2010 | 8.395 | 8.464 | 8.395 | 8.459 | 14,078 | +0.03(+0.41%) |
Apr 16, 2010 | 8.482 | 8.488 | 8.410 | 8.424 | 23,309 | -0.06(-0.75%) |
Apr 15, 2010 | 8.500 | 8.500 | 8.448 | 8.488 | 19,747 | +0.00(+0.06%) |
Apr 14, 2010 | 8.482 | 8.483 | 8.445 | 8.483 | 20,991 | -0.00(-0.06%) |
Apr 13, 2010 | 8.488 | 8.500 | 8.453 | 8.488 | 26,003 | -0.02(-0.22%) |
Apr 12, 2010 | 8.494 | 8.523 | 8.494 | 8.507 | 16,440 | +0.00(+0.01%) |
Apr 09, 2010 | 8.470 | 8.506 | 8.459 | 8.506 | 15,136 | +0.04(+0.44%) |
Apr 08, 2010 | 8.430 | 8.471 | 8.430 | 8.468 | 30,852 | +0.03(+0.39%) |
Apr 07, 2010 | 8.500 | 8.500 | 8.426 | 8.436 | 26,101 | -0.08(-0.96%) |
Apr 06, 2010 | 8.477 | 8.535 | 8.466 | 8.517 | 61,205 | +0.02(+0.21%) |
Apr 05, 2010 | 8.488 | 8.517 | 8.487 | 8.500 | 42,431 | +0.02(+0.27%) |
Apr 01, 2010 | 8.418 | 8.477 | 8.477 | 8.477 | 72,757 | +0.08(+0.95%) |
Mar 31, 2010 | 8.418 | 8.430 | 8.372 | 8.397 | 105,031 | -0.04(-0.51%) |
Mar 30, 2010 | 8.442 | 8.461 | 8.413 | 8.440 | 36,454 | +0.02(+0.19%) |
Mar 29, 2010 | 8.378 | 8.424 | 8.378 | 8.423 | 42,610 | +0.06(+0.75%) |
Mar 26, 2010 | 8.384 | 8.391 | 8.344 | 8.360 | 32,957 | -0.01(-0.14%) |
Mar 25, 2010 | 8.453 | 8.453 | 8.372 | 8.372 | 29,928 | -0.04(-0.43%) |
Mar 24, 2010 | 8.477 | 8.477 | 8.401 | 8.408 | 22,319 | -0.07(-0.88%) |
Mar 23, 2010 | 8.442 | 8.482 | 8.413 | 8.482 | 29,942 | +0.06(+0.74%) |
Mar 22, 2010 | 8.339 | 8.432 | 8.339 | 8.420 | 24,728 | +0.08(+0.97%) |
Mar 19, 2010 | 8.437 | 8.437 | 8.322 | 8.339 | 17,587 | -0.05(-0.57%) |
Mar 18, 2010 | 8.428 | 8.428 | 8.363 | 8.387 | 5,379 | +0.01(+0.09%) |
Mar 17, 2010 | 8.380 | 8.386 | 8.345 | 8.380 | 26,961 | +0.03(+0.41%) |
Mar 16, 2010 | 8.276 | 8.345 | 8.270 | 8.345 | 26,576 | +0.06(+0.69%) |
Mar 15, 2010 | 8.247 | 8.288 | 8.247 | 8.288 | 41,076 | +0.05(+0.56%) |
Mar 12, 2010 | 8.270 | 8.270 | 8.213 | 8.242 | 44,842 | +0.01(+0.14%) |
Mar 11, 2010 | 8.201 | 8.230 | 8.155 | 8.230 | 31,722 | +0.04(+0.49%) |
Mar 10, 2010 | 8.195 | 8.207 | 8.167 | 8.190 | 36,052 | +0.01(+0.14%) |
Mar 09, 2010 | 8.178 | 8.201 | 8.171 | 8.178 | 44,699 | +0.00(+0.00%) |
Mar 08, 2010 | 8.161 | 8.184 | 8.155 | 8.178 | 38,082 | +0.03(+0.35%) |
Mar 05, 2010 | 8.144 | 8.161 | 8.103 | 8.149 | 29,671 | +0.06(+0.78%) |
Mar 04, 2010 | 8.057 | 8.087 | 8.046 | 8.086 | 35,117 | +0.02(+0.21%) |
Mar 03, 2010 | 8.121 | 8.121 | 8.063 | 8.069 | 29,981 | -0.01(-0.11%) |
Mar 02, 2010 | 8.069 | 8.086 | 8.056 | 8.078 | 22,025 | +0.03(+0.40%) |