Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.019 | 8.034 | 7.823 | 7.870 | 65,622 | -0.15(-1.86%) |
May 27, 2010 | 7.870 | 8.097 | 7.870 | 8.019 | 130,837 | +0.34(+4.49%) |
May 26, 2010 | 7.659 | 8.011 | 7.612 | 7.674 | 253,340 | +0.05(+0.62%) |
May 25, 2010 | 7.447 | 7.674 | 7.361 | 7.627 | 110,773 | +0.01(+0.10%) |
May 24, 2010 | 7.706 | 7.729 | 7.510 | 7.619 | 87,005 | -0.13(-1.62%) |
May 21, 2010 | 7.463 | 7.870 | 7.439 | 7.745 | 190,520 | +0.20(+2.70%) |
May 20, 2010 | 7.651 | 7.815 | 7.518 | 7.541 | 280,499 | -0.49(-6.14%) |
May 19, 2010 | 8.175 | 8.230 | 7.909 | 8.034 | 247,849 | -0.18(-2.19%) |
May 18, 2010 | 8.434 | 8.700 | 8.191 | 8.215 | 103,242 | -0.09(-1.04%) |
May 17, 2010 | 8.097 | 8.340 | 7.886 | 8.301 | 215,691 | +0.24(+3.01%) |
May 14, 2010 | 7.980 | 8.183 | 7.964 | 8.058 | 134,543 | -0.04(-0.48%) |
May 13, 2010 | 8.042 | 8.175 | 8.034 | 8.097 | 82,265 | +0.05(+0.68%) |
May 12, 2010 | 7.917 | 8.113 | 7.862 | 8.042 | 350,427 | +0.19(+2.39%) |
May 11, 2010 | 7.870 | 7.964 | 7.674 | 7.854 | 189,374 | +0.05(+0.70%) |
May 10, 2010 | 7.737 | 7.894 | 7.557 | 7.800 | 217,609 | +0.43(+5.84%) |
May 07, 2010 | 8.222 | 8.403 | 7.369 | 7.369 | 436,525 | -0.88(-10.72%) |
May 06, 2010 | 8.442 | 8.661 | 7.886 | 8.254 | 364,693 | -0.36(-4.18%) |
May 05, 2010 | 8.449 | 8.684 | 8.222 | 8.614 | 182,303 | +0.02(+0.27%) |
May 04, 2010 | 8.966 | 8.966 | 8.426 | 8.590 | 148,665 | -0.42(-4.69%) |
May 03, 2010 | 8.849 | 9.072 | 8.489 | 9.013 | 168,588 | +0.22(+2.49%) |
Apr 30, 2010 | 9.099 | 9.162 | 8.747 | 8.794 | 94,007 | -0.33(-3.61%) |
Apr 29, 2010 | 9.013 | 9.233 | 8.896 | 9.123 | 109,742 | +0.15(+1.66%) |
Apr 28, 2010 | 8.990 | 9.123 | 8.876 | 8.974 | 91,265 | -0.02(-0.17%) |
Apr 27, 2010 | 9.005 | 9.248 | 8.982 | 8.990 | 148,904 | -0.10(-1.12%) |
Apr 26, 2010 | 9.209 | 9.280 | 8.927 | 9.092 | 235,137 | -0.07(-0.77%) |
Apr 23, 2010 | 8.880 | 9.217 | 8.708 | 9.162 | 154,481 | +0.28(+3.17%) |
Apr 22, 2010 | 8.708 | 8.966 | 8.590 | 8.880 | 94,965 | +0.13(+1.52%) |
Apr 21, 2010 | 8.912 | 8.919 | 8.716 | 8.747 | 185,108 | -0.11(-1.24%) |
Apr 20, 2010 | 8.637 | 8.904 | 8.602 | 8.857 | 90,670 | +0.26(+3.01%) |
Apr 19, 2010 | 8.457 | 8.645 | 8.457 | 8.598 | 244,771 | +0.07(+0.84%) |
Apr 16, 2010 | 8.528 | 8.865 | 8.473 | 8.527 | 360,738 | -0.04(-0.47%) |
Apr 15, 2010 | 8.136 | 8.700 | 8.136 | 8.567 | 313,976 | +0.38(+4.64%) |
Apr 14, 2010 | 7.854 | 8.277 | 7.854 | 8.187 | 238,847 | +0.34(+4.34%) |
Apr 13, 2010 | 7.831 | 7.854 | 7.807 | 7.847 | 565,187 | +0.01(+0.10%) |
Apr 12, 2010 | 7.854 | 7.870 | 7.792 | 7.839 | 175,075 | +0.01(+0.10%) |
Apr 09, 2010 | 7.862 | 7.886 | 7.800 | 7.831 | 216,392 | +0.00(+0.00%) |
Apr 08, 2010 | 7.839 | 7.870 | 7.670 | 7.831 | 373,747 | -0.02(-0.20%) |
Apr 07, 2010 | 7.831 | 7.995 | 7.760 | 7.847 | 644,372 | +0.00(+0.00%) |
Apr 06, 2010 | 7.831 | 7.870 | 7.792 | 7.847 | 418,584 | +0.03(+0.40%) |
Apr 05, 2010 | 7.729 | 7.862 | 7.721 | 7.815 | 248,205 | +0.09(+1.11%) |
Apr 01, 2010 | 7.745 | 7.729 | 7.729 | 7.729 | 161,029 | +0.00(+0.00%) |
Mar 31, 2010 | 7.713 | 7.878 | 7.713 | 7.729 | 252,733 | -0.05(-0.70%) |
Mar 30, 2010 | 7.972 | 8.011 | 7.737 | 7.784 | 357,350 | -0.19(-2.36%) |
Mar 29, 2010 | 8.042 | 8.042 | 7.925 | 7.972 | 241,576 | +0.02(+0.20%) |
Mar 26, 2010 | 8.379 | 8.449 | 7.894 | 7.956 | 341,978 | -0.45(-5.31%) |
Mar 25, 2010 | 8.692 | 8.692 | 8.395 | 8.403 | 162,276 | -0.18(-2.10%) |
Mar 24, 2010 | 8.849 | 8.919 | 8.575 | 8.583 | 89,946 | -0.27(-3.01%) |
Mar 23, 2010 | 8.836 | 8.966 | 8.692 | 8.849 | 216,221 | -0.01(-0.09%) |
Mar 22, 2010 | 8.465 | 8.865 | 8.465 | 8.857 | 64,299 | +0.31(+3.57%) |
Mar 19, 2010 | 8.771 | 8.919 | 8.457 | 8.551 | 158,005 | -0.28(-3.19%) |
Mar 18, 2010 | 8.622 | 8.912 | 8.622 | 8.833 | 66,174 | +0.07(+0.80%) |
Mar 17, 2010 | 8.606 | 9.053 | 8.520 | 8.763 | 307,967 | +0.23(+2.66%) |
Mar 16, 2010 | 8.614 | 8.614 | 8.410 | 8.536 | 65,324 | -0.02(-0.27%) |
Mar 15, 2010 | 8.512 | 8.575 | 8.403 | 8.559 | 81,498 | +0.11(+1.30%) |
Mar 12, 2010 | 8.543 | 8.567 | 8.301 | 8.449 | 154,766 | -0.10(-1.19%) |
Mar 11, 2010 | 8.653 | 8.653 | 8.488 | 8.551 | 76,259 | -0.09(-1.00%) |
Mar 10, 2010 | 8.708 | 8.755 | 8.496 | 8.637 | 101,692 | -0.03(-0.36%) |
Mar 09, 2010 | 8.512 | 8.700 | 8.512 | 8.669 | 126,880 | +0.13(+1.56%) |
Mar 08, 2010 | 8.630 | 8.645 | 8.520 | 8.536 | 140,835 | -0.06(-0.73%) |
Mar 05, 2010 | 8.551 | 8.614 | 8.528 | 8.598 | 135,889 | +0.06(+0.73%) |
Mar 04, 2010 | 8.567 | 8.583 | 8.027 | 8.536 | 65,402 | -0.02(-0.18%) |
Mar 03, 2010 | 8.567 | 8.716 | 8.481 | 8.551 | 104,568 | -0.04(-0.46%) |
Mar 02, 2010 | 8.606 | 8.786 | 8.512 | 8.590 | 263,606 | +0.02(+0.18%) |