Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.927 | 8.070 | 7.867 | 7.950 | 335,213 | +0.02(+0.29%) |
May 27, 2010 | 7.904 | 7.936 | 7.803 | 7.927 | 348,114 | +0.18(+2.32%) |
May 26, 2010 | 7.679 | 7.890 | 7.669 | 7.748 | 298,552 | +0.08(+1.02%) |
May 25, 2010 | 7.614 | 7.706 | 7.508 | 7.669 | 200,062 | -0.12(-1.48%) |
May 24, 2010 | 7.807 | 7.890 | 7.697 | 7.784 | 166,935 | -0.05(-0.65%) |
May 21, 2010 | 7.651 | 7.844 | 7.517 | 7.835 | 502,457 | +0.06(+0.71%) |
May 20, 2010 | 7.844 | 8.107 | 7.757 | 7.780 | 367,837 | -0.42(-5.11%) |
May 19, 2010 | 8.245 | 8.318 | 8.134 | 8.199 | 228,150 | -0.09(-1.11%) |
May 18, 2010 | 8.466 | 8.530 | 8.245 | 8.291 | 183,666 | -0.15(-1.75%) |
May 17, 2010 | 8.512 | 8.618 | 8.314 | 8.438 | 251,222 | +0.00(+0.00%) |
May 14, 2010 | 8.470 | 8.491 | 8.341 | 8.438 | 142,458 | -0.06(-0.76%) |
May 13, 2010 | 8.512 | 8.553 | 8.443 | 8.503 | 209,588 | -0.00(-0.05%) |
May 12, 2010 | 8.272 | 8.539 | 8.249 | 8.507 | 252,206 | +0.29(+3.59%) |
May 11, 2010 | 8.272 | 8.355 | 8.051 | 8.213 | 270,987 | +0.06(+0.73%) |
May 10, 2010 | 8.015 | 8.213 | 8.005 | 8.153 | 343,209 | +0.25(+3.14%) |
May 07, 2010 | 8.088 | 8.171 | 7.877 | 7.904 | 496,701 | -0.28(-3.38%) |
May 06, 2010 | 8.475 | 8.521 | 7.877 | 8.180 | 665,941 | -0.30(-3.53%) |
May 05, 2010 | 8.457 | 8.544 | 8.323 | 8.480 | 326,817 | -0.07(-0.81%) |
May 04, 2010 | 8.622 | 8.650 | 8.438 | 8.549 | 310,656 | -0.15(-1.75%) |
May 03, 2010 | 8.604 | 8.747 | 8.530 | 8.701 | 314,388 | +0.16(+1.89%) |
Apr 30, 2010 | 8.631 | 8.673 | 8.539 | 8.539 | 379,662 | -0.17(-2.01%) |
Apr 29, 2010 | 8.691 | 8.728 | 8.631 | 8.714 | 267,332 | +0.04(+0.42%) |
Apr 28, 2010 | 8.696 | 8.747 | 8.567 | 8.678 | 205,106 | +0.04(+0.48%) |
Apr 27, 2010 | 8.678 | 8.756 | 8.627 | 8.636 | 270,429 | -0.05(-0.53%) |
Apr 26, 2010 | 8.627 | 8.756 | 8.623 | 8.682 | 216,452 | +0.07(+0.80%) |
Apr 23, 2010 | 8.590 | 8.659 | 8.526 | 8.613 | 185,747 | +0.00(+0.00%) |
Apr 22, 2010 | 8.599 | 8.714 | 8.535 | 8.613 | 557,490 | -0.06(-0.64%) |
Apr 21, 2010 | 8.714 | 8.714 | 8.604 | 8.668 | 214,549 | -0.05(-0.53%) |
Apr 20, 2010 | 8.742 | 8.857 | 8.682 | 8.714 | 177,625 | -0.02(-0.21%) |
Apr 19, 2010 | 8.705 | 8.783 | 8.608 | 8.733 | 210,344 | -0.05(-0.52%) |
Apr 16, 2010 | 8.825 | 8.829 | 8.719 | 8.779 | 483,144 | -0.03(-0.31%) |
Apr 15, 2010 | 8.820 | 8.829 | 8.733 | 8.806 | 499,327 | +0.02(+0.21%) |
Apr 14, 2010 | 8.714 | 8.793 | 8.714 | 8.788 | 253,053 | +0.10(+1.17%) |
Apr 13, 2010 | 8.705 | 8.733 | 8.599 | 8.687 | 403,214 | -0.01(-0.12%) |
Apr 12, 2010 | 8.657 | 8.738 | 8.638 | 8.697 | 721,995 | +0.06(+0.68%) |
Apr 09, 2010 | 8.638 | 8.679 | 8.557 | 8.638 | 328,243 | +0.02(+0.26%) |
Apr 08, 2010 | 8.661 | 8.706 | 8.571 | 8.616 | 281,394 | -0.04(-0.47%) |
Apr 07, 2010 | 8.661 | 8.679 | 8.638 | 8.657 | 236,025 | -0.00(-0.05%) |
Apr 06, 2010 | 8.634 | 8.756 | 8.625 | 8.661 | 491,527 | -0.14(-1.54%) |
Apr 05, 2010 | 8.661 | 8.796 | 8.629 | 8.796 | 333,190 | +0.17(+1.99%) |
Apr 01, 2010 | 8.607 | 8.625 | 8.625 | 8.625 | 692,536 | +0.07(+0.84%) |
Mar 31, 2010 | 8.571 | 8.616 | 8.535 | 8.553 | 276,216 | -0.02(-0.26%) |
Mar 30, 2010 | 8.503 | 8.580 | 8.485 | 8.575 | 266,542 | +0.09(+1.01%) |
Mar 29, 2010 | 8.557 | 8.587 | 8.463 | 8.490 | 263,212 | +0.00(+0.00%) |
Mar 26, 2010 | 8.521 | 8.562 | 8.431 | 8.490 | 165,898 | +0.00(+0.00%) |
Mar 25, 2010 | 8.638 | 8.638 | 8.485 | 8.490 | 365,257 | -0.03(-0.32%) |
Mar 24, 2010 | 8.593 | 8.598 | 8.517 | 8.517 | 290,772 | -0.09(-1.00%) |
Mar 23, 2010 | 8.634 | 8.676 | 8.530 | 8.602 | 381,834 | +0.01(+0.16%) |
Mar 22, 2010 | 8.390 | 8.652 | 8.390 | 8.589 | 444,967 | +0.18(+2.09%) |
Mar 19, 2010 | 8.553 | 8.562 | 8.390 | 8.413 | 725,101 | -0.09(-1.11%) |
Mar 18, 2010 | 8.426 | 8.526 | 8.395 | 8.508 | 311,960 | +0.09(+1.13%) |
Mar 17, 2010 | 8.417 | 8.458 | 8.390 | 8.413 | 376,787 | -0.01(-0.16%) |
Mar 16, 2010 | 8.336 | 8.426 | 8.323 | 8.426 | 720,960 | +0.11(+1.30%) |
Mar 15, 2010 | 8.309 | 8.327 | 8.228 | 8.318 | 234,118 | +0.00(+0.05%) |
Mar 12, 2010 | 8.327 | 8.327 | 8.156 | 8.314 | 481,738 | +0.13(+1.54%) |
Mar 11, 2010 | 8.120 | 8.219 | 8.097 | 8.187 | 386,893 | +0.01(+0.17%) |
Mar 10, 2010 | 8.020 | 8.187 | 7.975 | 8.174 | 408,944 | +0.18(+2.26%) |
Mar 09, 2010 | 8.102 | 8.142 | 7.966 | 7.993 | 488,964 | -0.11(-1.34%) |
Mar 08, 2010 | 7.894 | 8.111 | 7.822 | 8.102 | 430,152 | +0.20(+2.57%) |
Mar 05, 2010 | 7.849 | 7.899 | 7.651 | 7.899 | 464,947 | +0.05(+0.57%) |
Mar 04, 2010 | 7.714 | 7.854 | 7.714 | 7.854 | 259,479 | +0.14(+1.87%) |
Mar 03, 2010 | 7.795 | 7.795 | 7.637 | 7.709 | 281,960 | -0.06(-0.75%) |
Mar 02, 2010 | 7.750 | 7.827 | 7.723 | 7.768 | 337,176 | +0.05(+0.70%) |