Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.867 | 8.043 | 7.833 | 7.867 | 86,444 | -0.04(-0.46%) |
May 27, 2010 | 7.935 | 8.048 | 7.864 | 7.904 | 110,343 | +0.02(+0.30%) |
May 26, 2010 | 7.613 | 7.977 | 7.573 | 7.880 | 364,685 | +0.40(+5.36%) |
May 25, 2010 | 7.644 | 7.644 | 7.434 | 7.479 | 156,707 | -0.23(-2.99%) |
May 24, 2010 | 7.864 | 7.877 | 7.665 | 7.710 | 61,542 | -0.09(-1.11%) |
May 21, 2010 | 7.859 | 7.898 | 7.660 | 7.796 | 319,965 | -0.08(-1.06%) |
May 20, 2010 | 7.872 | 7.977 | 7.849 | 7.880 | 84,678 | -0.52(-6.21%) |
May 19, 2010 | 8.378 | 8.459 | 8.289 | 8.402 | 122,516 | -0.02(-0.28%) |
May 18, 2010 | 8.389 | 8.538 | 8.356 | 8.425 | 100,093 | +0.15(+1.84%) |
May 17, 2010 | 8.255 | 8.362 | 8.126 | 8.273 | 50,712 | +0.02(+0.22%) |
May 14, 2010 | 8.255 | 8.431 | 8.166 | 8.255 | 25,993 | -0.26(-3.02%) |
May 13, 2010 | 8.428 | 8.613 | 8.425 | 8.512 | 56,034 | +0.03(+0.34%) |
May 12, 2010 | 8.297 | 8.559 | 8.252 | 8.483 | 112,148 | +0.24(+2.86%) |
May 11, 2010 | 8.252 | 8.428 | 8.231 | 8.247 | 118,728 | +0.13(+1.65%) |
May 10, 2010 | 8.134 | 8.134 | 8.014 | 8.113 | 54,943 | +0.22(+2.82%) |
May 07, 2010 | 8.024 | 8.087 | 7.796 | 7.891 | 194,320 | -0.19(-2.37%) |
May 06, 2010 | 8.454 | 8.454 | 7.725 | 8.082 | 117,008 | -0.45(-5.28%) |
May 05, 2010 | 8.528 | 8.556 | 8.499 | 8.533 | 67,703 | -0.07(-0.82%) |
May 04, 2010 | 8.855 | 8.855 | 8.604 | 8.604 | 54,046 | -0.36(-3.98%) |
May 03, 2010 | 8.782 | 8.971 | 8.674 | 8.960 | 94,474 | +0.17(+1.91%) |
Apr 30, 2010 | 8.905 | 9.028 | 8.761 | 8.792 | 24,608 | -0.25(-2.81%) |
Apr 29, 2010 | 8.766 | 9.060 | 8.664 | 9.047 | 95,897 | +0.27(+3.11%) |
Apr 28, 2010 | 9.033 | 9.047 | 8.763 | 8.774 | 32,764 | -0.25(-2.79%) |
Apr 27, 2010 | 9.351 | 9.351 | 8.829 | 9.026 | 114,192 | -0.07(-0.79%) |
Apr 26, 2010 | 9.068 | 9.242 | 9.068 | 9.097 | 125,584 | -0.00(-0.02%) |
Apr 23, 2010 | 9.106 | 9.108 | 9.032 | 9.100 | 68,531 | +0.07(+0.74%) |
Apr 22, 2010 | 8.764 | 9.041 | 8.693 | 9.032 | 89,726 | +0.26(+2.99%) |
Apr 21, 2010 | 8.598 | 8.777 | 8.586 | 8.770 | 74,992 | +0.17(+2.00%) |
Apr 20, 2010 | 8.466 | 8.643 | 8.466 | 8.598 | 54,154 | +0.12(+1.36%) |
Apr 19, 2010 | 8.420 | 8.493 | 7.365 | 8.483 | 393,948 | +0.02(+0.22%) |
Apr 16, 2010 | 8.477 | 8.485 | 8.285 | 8.464 | 61,855 | +0.02(+0.27%) |
Apr 15, 2010 | 8.305 | 8.508 | 8.305 | 8.441 | 58,970 | +0.08(+1.00%) |
Apr 14, 2010 | 8.200 | 8.370 | 8.200 | 8.357 | 65,898 | +0.17(+2.05%) |
Apr 13, 2010 | 8.179 | 8.252 | 8.126 | 8.189 | 63,648 | +0.03(+0.31%) |
Apr 12, 2010 | 8.026 | 8.189 | 7.984 | 8.164 | 68,254 | +0.17(+2.10%) |
Apr 09, 2010 | 8.166 | 8.173 | 7.994 | 7.996 | 72,898 | -0.18(-2.23%) |
Apr 08, 2010 | 8.145 | 8.194 | 8.131 | 8.179 | 48,704 | -0.00(-0.05%) |
Apr 07, 2010 | 8.179 | 8.292 | 8.166 | 8.183 | 56,643 | -0.04(-0.46%) |
Apr 06, 2010 | 8.261 | 8.368 | 8.196 | 8.221 | 119,018 | -0.13(-1.58%) |
Apr 05, 2010 | 8.280 | 8.361 | 8.261 | 8.353 | 50,282 | +0.09(+1.04%) |
Apr 01, 2010 | 8.359 | 8.267 | 8.267 | 8.267 | 220,775 | -0.05(-0.66%) |
Mar 31, 2010 | 8.259 | 8.333 | 8.175 | 8.322 | 120,873 | +0.11(+1.33%) |
Mar 30, 2010 | 8.093 | 8.280 | 8.049 | 8.212 | 92,735 | +0.11(+1.32%) |
Mar 29, 2010 | 7.904 | 8.175 | 7.801 | 8.105 | 81,748 | +0.17(+2.11%) |
Mar 26, 2010 | 8.022 | 8.024 | 7.864 | 7.938 | 49,099 | -0.02(-0.24%) |
Mar 25, 2010 | 8.133 | 8.176 | 7.957 | 7.957 | 57,950 | -0.16(-1.99%) |
Mar 24, 2010 | 8.105 | 8.162 | 8.043 | 8.118 | 94,914 | -0.06(-0.74%) |
Mar 23, 2010 | 8.017 | 8.179 | 8.017 | 8.179 | 93,665 | +0.11(+1.40%) |
Mar 22, 2010 | 7.921 | 8.087 | 7.718 | 8.066 | 110,569 | +0.61(+8.12%) |
Mar 19, 2010 | 7.799 | 7.923 | 7.460 | 7.460 | 598,993 | -0.39(-5.02%) |
Mar 18, 2010 | 7.934 | 8.026 | 7.854 | 7.854 | 61,583 | -0.11(-1.42%) |
Mar 17, 2010 | 8.082 | 8.082 | 7.927 | 7.967 | 68,840 | -0.13(-1.58%) |
Mar 16, 2010 | 8.095 | 8.118 | 8.055 | 8.095 | 44,302 | -0.01(-0.08%) |
Mar 15, 2010 | 8.059 | 8.126 | 8.059 | 8.101 | 55,775 | -0.07(-0.85%) |
Mar 12, 2010 | 8.137 | 8.225 | 7.971 | 8.171 | 181,961 | +0.04(+0.44%) |
Mar 11, 2010 | 8.183 | 8.217 | 8.108 | 8.135 | 163,230 | -0.07(-0.89%) |
Mar 10, 2010 | 8.233 | 8.284 | 8.124 | 8.208 | 203,733 | -0.01(-0.15%) |
Mar 09, 2010 | 8.093 | 8.221 | 8.093 | 8.221 | 276,632 | +0.07(+0.85%) |
Mar 08, 2010 | 8.129 | 8.179 | 8.099 | 8.152 | 118,479 | -0.01(-0.18%) |
Mar 05, 2010 | 8.164 | 8.229 | 8.001 | 8.166 | 145,492 | +0.00(+0.03%) |
Mar 04, 2010 | 8.158 | 8.187 | 8.045 | 8.164 | 95,653 | +0.08(+0.99%) |
Mar 03, 2010 | 8.233 | 8.233 | 8.049 | 8.085 | 128,669 | -0.10(-1.20%) |
Mar 02, 2010 | 8.141 | 8.231 | 8.104 | 8.183 | 142,650 | +0.03(+0.33%) |