Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.208 | 8.413 | 8.129 | 8.169 | 42,485 | -0.04(-0.48%) |
May 27, 2010 | 8.129 | 8.287 | 7.944 | 8.208 | 42,589 | +0.24(+2.98%) |
May 26, 2010 | 8.076 | 8.076 | 7.918 | 7.971 | 16,613 | -0.05(-0.58%) |
May 25, 2010 | 7.925 | 8.109 | 7.885 | 8.017 | 37,712 | -0.13(-1.62%) |
May 24, 2010 | 8.014 | 8.551 | 8.014 | 8.149 | 19,696 | +0.13(+1.56%) |
May 21, 2010 | 7.990 | 8.248 | 7.951 | 8.023 | 43,015 | +0.02(+0.25%) |
May 20, 2010 | 8.142 | 8.406 | 7.990 | 8.004 | 28,310 | -0.43(-5.09%) |
May 19, 2010 | 8.624 | 8.716 | 8.334 | 8.433 | 31,532 | -0.19(-2.22%) |
May 18, 2010 | 9.073 | 9.073 | 8.611 | 8.624 | 21,376 | -0.36(-3.97%) |
May 17, 2010 | 8.954 | 9.046 | 8.716 | 8.980 | 18,673 | +0.11(+1.26%) |
May 14, 2010 | 8.947 | 8.947 | 8.697 | 8.868 | 24,992 | -0.15(-1.68%) |
May 13, 2010 | 8.987 | 9.092 | 8.730 | 9.020 | 31,846 | -0.02(-0.22%) |
May 12, 2010 | 8.248 | 9.244 | 8.248 | 9.040 | 61,849 | +0.53(+6.20%) |
May 11, 2010 | 8.396 | 8.545 | 8.294 | 8.512 | 29,503 | +0.04(+0.47%) |
May 10, 2010 | 8.195 | 8.472 | 8.004 | 8.472 | 35,766 | +0.53(+6.64%) |
May 07, 2010 | 8.155 | 8.169 | 7.799 | 7.944 | 30,782 | -0.24(-2.90%) |
May 06, 2010 | 8.155 | 8.743 | 8.155 | 8.182 | 44,619 | +0.00(+0.00%) |
May 05, 2010 | 8.188 | 8.235 | 8.149 | 8.182 | 26,037 | +0.00(+0.00%) |
May 04, 2010 | 8.479 | 8.479 | 8.116 | 8.182 | 48,787 | -0.41(-4.76%) |
May 03, 2010 | 8.248 | 8.631 | 8.248 | 8.591 | 28,748 | +0.36(+4.33%) |
Apr 30, 2010 | 8.650 | 8.756 | 8.235 | 8.235 | 90,390 | -0.61(-6.94%) |
Apr 29, 2010 | 8.822 | 8.941 | 8.690 | 8.848 | 71,030 | +0.07(+0.75%) |
Apr 28, 2010 | 8.710 | 8.903 | 8.710 | 8.782 | 31,852 | +0.04(+0.45%) |
Apr 27, 2010 | 8.881 | 9.073 | 8.591 | 8.743 | 56,673 | -0.20(-2.21%) |
Apr 26, 2010 | 9.000 | 9.098 | 8.908 | 8.941 | 14,176 | -0.10(-1.09%) |
Apr 23, 2010 | 8.927 | 9.112 | 8.927 | 9.040 | 32,114 | +0.06(+0.66%) |
Apr 22, 2010 | 8.908 | 9.112 | 8.908 | 8.980 | 19,585 | -0.02(-0.22%) |
Apr 21, 2010 | 8.888 | 9.013 | 8.862 | 9.000 | 28,939 | +0.11(+1.18%) |
Apr 20, 2010 | 8.921 | 8.928 | 8.849 | 8.895 | 48,365 | +0.01(+0.07%) |
Apr 19, 2010 | 9.033 | 9.039 | 8.849 | 8.888 | 85,130 | -0.15(-1.67%) |
Apr 16, 2010 | 9.217 | 9.217 | 9.020 | 9.039 | 32,437 | -0.18(-1.92%) |
Apr 15, 2010 | 9.217 | 9.236 | 9.098 | 9.217 | 18,527 | -0.06(-0.64%) |
Apr 14, 2010 | 8.842 | 9.276 | 8.842 | 9.276 | 33,604 | +0.46(+5.22%) |
Apr 13, 2010 | 8.869 | 8.961 | 8.750 | 8.816 | 32,324 | -0.07(-0.74%) |
Apr 12, 2010 | 8.632 | 8.915 | 8.613 | 8.882 | 27,257 | +0.25(+2.89%) |
Apr 09, 2010 | 8.803 | 8.809 | 8.540 | 8.632 | 21,719 | -0.15(-1.72%) |
Apr 08, 2010 | 8.665 | 8.967 | 8.540 | 8.783 | 27,363 | +0.08(+0.91%) |
Apr 07, 2010 | 8.494 | 8.783 | 8.494 | 8.704 | 50,592 | +0.18(+2.08%) |
Apr 06, 2010 | 8.350 | 8.527 | 8.350 | 8.527 | 9,865 | +0.15(+1.80%) |
Apr 05, 2010 | 8.310 | 8.376 | 8.238 | 8.376 | 10,981 | +0.07(+0.87%) |
Apr 01, 2010 | 8.514 | 8.304 | 8.304 | 8.304 | 15,222 | -0.16(-1.94%) |
Mar 31, 2010 | 8.717 | 8.717 | 8.382 | 8.468 | 86,328 | -0.30(-3.45%) |
Mar 30, 2010 | 8.566 | 8.842 | 8.428 | 8.770 | 94,356 | +0.24(+2.85%) |
Mar 29, 2010 | 8.218 | 8.842 | 8.120 | 8.527 | 53,307 | +0.32(+3.84%) |
Mar 26, 2010 | 8.573 | 8.796 | 8.205 | 8.212 | 46,880 | -0.41(-4.73%) |
Mar 25, 2010 | 8.494 | 9.020 | 8.494 | 8.619 | 56,165 | +0.16(+1.94%) |
Mar 24, 2010 | 8.212 | 8.507 | 8.212 | 8.455 | 25,453 | +0.16(+1.90%) |
Mar 23, 2010 | 8.120 | 8.488 | 7.995 | 8.297 | 33,288 | +0.17(+2.10%) |
Mar 22, 2010 | 7.890 | 8.153 | 7.712 | 8.126 | 21,952 | +0.18(+2.32%) |
Mar 19, 2010 | 7.817 | 7.975 | 7.561 | 7.942 | 73,808 | +0.18(+2.28%) |
Mar 18, 2010 | 7.778 | 7.883 | 7.620 | 7.765 | 15,825 | +0.01(+0.17%) |
Mar 17, 2010 | 7.614 | 7.837 | 7.614 | 7.752 | 9,652 | -0.01(-0.08%) |
Mar 16, 2010 | 7.627 | 7.798 | 7.239 | 7.758 | 12,246 | +0.11(+1.46%) |
Mar 15, 2010 | 7.686 | 7.817 | 7.535 | 7.647 | 26,083 | -0.14(-1.77%) |
Mar 12, 2010 | 7.785 | 8.001 | 7.726 | 7.785 | 15,118 | +0.05(+0.68%) |
Mar 11, 2010 | 7.962 | 7.962 | 7.620 | 7.732 | 79,923 | -0.31(-3.84%) |
Mar 10, 2010 | 7.647 | 8.080 | 7.542 | 8.041 | 34,604 | +0.35(+4.62%) |
Mar 09, 2010 | 7.154 | 7.686 | 7.108 | 7.686 | 37,317 | +0.56(+7.93%) |
Mar 08, 2010 | 7.154 | 7.161 | 7.036 | 7.121 | 28,942 | -0.01(-0.18%) |
Mar 05, 2010 | 7.062 | 7.161 | 7.029 | 7.134 | 31,076 | +0.09(+1.21%) |
Mar 04, 2010 | 7.036 | 7.062 | 7.009 | 7.049 | 11,415 | +0.04(+0.56%) |
Mar 03, 2010 | 6.996 | 7.062 | 6.990 | 7.009 | 11,427 | +0.03(+0.47%) |
Mar 02, 2010 | 6.898 | 6.983 | 6.865 | 6.977 | 25,238 | +0.08(+1.14%) |