Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.342 | 8.354 | 8.285 | 8.342 | 50,929 | +0.02(+0.29%) |
May 27, 2010 | 8.324 | 8.354 | 8.294 | 8.318 | 99,211 | -0.02(-0.29%) |
May 26, 2010 | 8.252 | 8.354 | 8.252 | 8.342 | 61,670 | +0.08(+0.95%) |
May 25, 2010 | 8.282 | 8.318 | 8.161 | 8.264 | 123,394 | -0.06(-0.72%) |
May 24, 2010 | 8.312 | 8.366 | 8.282 | 8.324 | 43,546 | +0.02(+0.22%) |
May 21, 2010 | 8.348 | 8.414 | 8.276 | 8.306 | 75,532 | -0.04(-0.50%) |
May 20, 2010 | 8.468 | 8.468 | 8.215 | 8.348 | 68,946 | -0.11(-1.28%) |
May 19, 2010 | 8.450 | 8.492 | 8.450 | 8.456 | 51,321 | +0.01(+0.07%) |
May 18, 2010 | 8.420 | 8.456 | 8.381 | 8.450 | 39,908 | +0.08(+0.93%) |
May 17, 2010 | 8.366 | 8.402 | 8.342 | 8.372 | 37,650 | +0.01(+0.07%) |
May 14, 2010 | 8.366 | 8.456 | 8.366 | 8.366 | 33,836 | -0.06(-0.71%) |
May 13, 2010 | 8.522 | 8.522 | 8.426 | 8.426 | 75,338 | -0.08(-0.92%) |
May 12, 2010 | 8.378 | 8.522 | 8.378 | 8.504 | 112,303 | +0.07(+0.80%) |
May 11, 2010 | 8.420 | 8.468 | 8.401 | 8.436 | 72,797 | +0.04(+0.48%) |
May 10, 2010 | 8.378 | 8.414 | 8.372 | 8.396 | 69,142 | +0.15(+1.82%) |
May 07, 2010 | 7.855 | 8.354 | 7.205 | 8.245 | 160,616 | -0.11(-1.30%) |
May 06, 2010 | 8.480 | 8.510 | 8.294 | 8.354 | 109,094 | -0.09(-1.07%) |
May 05, 2010 | 8.468 | 8.492 | 8.444 | 8.444 | 64,129 | +0.02(+0.21%) |
May 04, 2010 | 8.474 | 8.486 | 8.414 | 8.426 | 67,360 | -0.05(-0.57%) |
May 03, 2010 | 8.474 | 8.492 | 8.444 | 8.474 | 45,246 | +0.03(+0.36%) |
Apr 30, 2010 | 8.402 | 8.474 | 8.396 | 8.444 | 98,955 | +0.07(+0.79%) |
Apr 29, 2010 | 8.426 | 8.426 | 8.372 | 8.378 | 38,009 | -0.04(-0.50%) |
Apr 28, 2010 | 8.378 | 8.450 | 8.378 | 8.420 | 53,100 | +0.05(+0.65%) |
Apr 27, 2010 | 8.378 | 8.402 | 8.318 | 8.366 | 79,204 | +0.01(+0.07%) |
Apr 26, 2010 | 8.420 | 8.438 | 8.354 | 8.360 | 119,269 | -0.05(-0.57%) |
Apr 23, 2010 | 8.420 | 8.474 | 8.396 | 8.408 | 63,639 | -0.02(-0.24%) |
Apr 22, 2010 | 8.450 | 8.462 | 8.402 | 8.428 | 41,367 | -0.02(-0.26%) |
Apr 21, 2010 | 8.462 | 8.468 | 8.420 | 8.450 | 35,201 | -0.01(-0.07%) |
Apr 20, 2010 | 8.468 | 8.468 | 8.432 | 8.456 | 26,891 | +0.01(+0.14%) |
Apr 19, 2010 | 8.372 | 8.444 | 8.372 | 8.444 | 21,856 | +0.07(+0.79%) |
Apr 16, 2010 | 8.426 | 8.444 | 8.378 | 8.378 | 45,878 | -0.04(-0.43%) |
Apr 15, 2010 | 8.408 | 8.426 | 8.372 | 8.414 | 70,571 | +0.03(+0.31%) |
Apr 14, 2010 | 8.342 | 8.402 | 8.336 | 8.388 | 92,993 | +0.08(+0.99%) |
Apr 13, 2010 | 8.342 | 8.372 | 8.306 | 8.306 | 57,729 | -0.09(-1.07%) |
Apr 12, 2010 | 8.366 | 8.414 | 8.324 | 8.396 | 134,320 | +0.06(+0.72%) |
Apr 09, 2010 | 8.360 | 8.372 | 8.324 | 8.336 | 27,265 | +0.00(+0.00%) |
Apr 08, 2010 | 8.342 | 8.372 | 8.300 | 8.336 | 74,734 | +0.02(+0.29%) |
Apr 07, 2010 | 8.378 | 8.396 | 8.294 | 8.312 | 82,577 | -0.03(-0.36%) |
Apr 06, 2010 | 8.426 | 8.432 | 8.342 | 8.342 | 38,409 | -0.07(-0.86%) |
Apr 05, 2010 | 8.426 | 8.432 | 8.396 | 8.414 | 24,485 | -0.01(-0.14%) |
Apr 01, 2010 | 8.414 | 8.426 | 8.426 | 8.426 | 32,256 | +0.04(+0.49%) |
Mar 31, 2010 | 8.709 | 8.709 | 8.342 | 8.385 | 47,312 | +0.02(+0.23%) |
Mar 30, 2010 | 8.378 | 8.384 | 8.330 | 8.366 | 67,784 | -0.03(-0.33%) |
Mar 29, 2010 | 8.414 | 8.432 | 8.366 | 8.394 | 70,805 | +0.02(+0.19%) |
Mar 26, 2010 | 8.384 | 8.504 | 8.348 | 8.378 | 30,893 | +0.01(+0.07%) |
Mar 25, 2010 | 8.408 | 8.408 | 8.336 | 8.372 | 64,873 | -0.01(-0.14%) |
Mar 24, 2010 | 8.366 | 8.420 | 8.366 | 8.384 | 71,272 | -0.01(-0.07%) |
Mar 23, 2010 | 8.414 | 8.426 | 8.366 | 8.390 | 73,259 | -0.01(-0.06%) |
Mar 22, 2010 | 8.414 | 8.414 | 8.359 | 8.395 | 78,096 | +0.01(+0.14%) |
Mar 19, 2010 | 8.390 | 8.462 | 8.366 | 8.384 | 87,245 | -0.05(-0.64%) |
Mar 18, 2010 | 8.462 | 8.486 | 8.420 | 8.438 | 85,505 | +0.01(+0.14%) |
Mar 17, 2010 | 8.342 | 8.438 | 8.342 | 8.426 | 89,880 | +0.09(+1.08%) |
Mar 16, 2010 | 8.372 | 8.414 | 8.294 | 8.336 | 138,368 | -0.08(-0.93%) |
Mar 15, 2010 | 8.438 | 8.444 | 8.392 | 8.414 | 104,239 | -0.02(-0.29%) |
Mar 12, 2010 | 8.342 | 8.456 | 8.342 | 8.438 | 66,660 | +0.04(+0.43%) |
Mar 11, 2010 | 8.420 | 8.438 | 8.372 | 8.402 | 40,118 | -0.05(-0.57%) |
Mar 10, 2010 | 8.462 | 8.462 | 8.408 | 8.450 | 75,078 | +0.00(+0.00%) |
Mar 09, 2010 | 8.444 | 8.456 | 8.384 | 8.450 | 107,432 | +0.02(+0.21%) |
Mar 08, 2010 | 8.390 | 8.501 | 8.390 | 8.432 | 119,940 | -0.01(-0.14%) |
Mar 05, 2010 | 8.450 | 8.510 | 8.408 | 8.444 | 109,959 | +0.02(+0.21%) |
Mar 04, 2010 | 8.456 | 8.486 | 8.378 | 8.426 | 64,982 | -0.02(-0.21%) |
Mar 03, 2010 | 8.444 | 8.456 | 8.342 | 8.444 | 63,459 | +0.03(+0.36%) |
Mar 02, 2010 | 8.480 | 8.488 | 8.163 | 8.414 | 190,961 | -0.07(-0.78%) |