Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.862 | 9.311 | 8.812 | 8.862 | 349,658 | -0.31(-3.35%) |
May 27, 2010 | 8.797 | 9.190 | 8.651 | 9.170 | 276,589 | +0.70(+8.27%) |
May 26, 2010 | 8.469 | 8.550 | 8.233 | 8.469 | 1,861 | +0.25(+3.07%) |
May 25, 2010 | 7.799 | 8.263 | 7.794 | 8.217 | 291,080 | +0.03(+0.31%) |
May 24, 2010 | 8.353 | 8.631 | 8.162 | 8.192 | 175,273 | -0.15(-1.75%) |
May 21, 2010 | 8.026 | 8.540 | 8.016 | 8.338 | 392,694 | +0.13(+1.53%) |
May 20, 2010 | 8.258 | 8.495 | 8.157 | 8.212 | 247,921 | -0.70(-7.86%) |
May 19, 2010 | 9.034 | 9.124 | 8.867 | 8.913 | 184,008 | -0.16(-1.78%) |
May 18, 2010 | 9.573 | 9.573 | 9.024 | 9.074 | 273,477 | -0.29(-3.12%) |
May 17, 2010 | 9.417 | 9.653 | 9.145 | 9.366 | 210,483 | +0.04(+0.38%) |
May 14, 2010 | 9.331 | 9.351 | 9.094 | 9.331 | 163,827 | -0.10(-1.02%) |
May 13, 2010 | 9.537 | 9.618 | 9.351 | 9.427 | 203,594 | -0.18(-1.89%) |
May 12, 2010 | 9.200 | 9.704 | 9.049 | 9.608 | 386,547 | +0.47(+5.13%) |
May 11, 2010 | 9.019 | 9.235 | 8.923 | 9.139 | 266,897 | +0.00(+0.00%) |
May 10, 2010 | 8.837 | 9.165 | 8.812 | 9.139 | 279,114 | +0.66(+7.78%) |
May 07, 2010 | 8.343 | 8.862 | 8.202 | 8.479 | 432,289 | +0.08(+0.96%) |
May 06, 2010 | 9.175 | 9.326 | 7.910 | 8.399 | 529,314 | -0.86(-9.30%) |
May 05, 2010 | 9.255 | 9.356 | 9.064 | 9.260 | 294,829 | -0.08(-0.81%) |
May 04, 2010 | 9.487 | 9.487 | 9.200 | 9.336 | 306,526 | -0.38(-3.89%) |
May 03, 2010 | 9.371 | 9.749 | 9.346 | 9.714 | 305,684 | +0.40(+4.27%) |
Apr 30, 2010 | 9.563 | 9.734 | 9.301 | 9.316 | 300,583 | -0.25(-2.58%) |
Apr 29, 2010 | 9.371 | 9.593 | 9.165 | 9.563 | 235,240 | +0.26(+2.82%) |
Apr 28, 2010 | 8.837 | 9.326 | 8.827 | 9.301 | 190,312 | +0.57(+6.52%) |
Apr 27, 2010 | 8.943 | 9.170 | 8.696 | 8.731 | 501,278 | -0.20(-2.20%) |
Apr 26, 2010 | 8.953 | 9.245 | 8.857 | 8.928 | 322,521 | -0.07(-0.73%) |
Apr 23, 2010 | 8.978 | 9.019 | 8.812 | 8.993 | 153,917 | -0.01(-0.06%) |
Apr 22, 2010 | 8.671 | 9.039 | 8.661 | 8.998 | 138,163 | +0.19(+2.12%) |
Apr 21, 2010 | 8.636 | 8.847 | 8.600 | 8.812 | 153,692 | +0.18(+2.10%) |
Apr 20, 2010 | 8.580 | 8.686 | 8.500 | 8.631 | 154,208 | +0.07(+0.76%) |
Apr 19, 2010 | 8.621 | 8.671 | 8.343 | 8.565 | 185,668 | -0.09(-0.99%) |
Apr 16, 2010 | 8.535 | 8.691 | 8.439 | 8.651 | 324,983 | +0.11(+1.24%) |
Apr 15, 2010 | 8.419 | 8.565 | 8.404 | 8.545 | 117,652 | +0.10(+1.13%) |
Apr 14, 2010 | 8.364 | 8.515 | 8.283 | 8.449 | 270,813 | +0.17(+2.07%) |
Apr 13, 2010 | 8.429 | 8.429 | 8.233 | 8.278 | 130,206 | -0.16(-1.85%) |
Apr 12, 2010 | 8.404 | 8.530 | 8.353 | 8.434 | 169,313 | +0.03(+0.36%) |
Apr 09, 2010 | 8.469 | 8.530 | 8.303 | 8.404 | 96,901 | -0.10(-1.13%) |
Apr 08, 2010 | 8.454 | 8.535 | 8.288 | 8.500 | 143,113 | +0.04(+0.45%) |
Apr 07, 2010 | 8.292 | 8.472 | 8.252 | 8.462 | 187,459 | +0.15(+1.80%) |
Apr 06, 2010 | 8.307 | 8.407 | 8.257 | 8.312 | 266,316 | -0.03(-0.42%) |
Apr 05, 2010 | 8.132 | 8.407 | 8.057 | 8.347 | 179,861 | +0.28(+3.47%) |
Apr 01, 2010 | 8.187 | 8.067 | 8.067 | 8.067 | 150,033 | -0.05(-0.68%) |
Mar 31, 2010 | 8.257 | 8.447 | 8.102 | 8.122 | 228,589 | -0.19(-2.34%) |
Mar 30, 2010 | 8.377 | 8.462 | 8.237 | 8.317 | 84,998 | -0.02(-0.24%) |
Mar 29, 2010 | 8.392 | 8.467 | 8.132 | 8.337 | 120,699 | -0.01(-0.06%) |
Mar 26, 2010 | 8.322 | 8.477 | 8.227 | 8.342 | 80,048 | +0.07(+0.91%) |
Mar 25, 2010 | 8.367 | 8.437 | 8.122 | 8.267 | 131,352 | -0.03(-0.36%) |
Mar 24, 2010 | 8.437 | 8.502 | 8.267 | 8.297 | 99,773 | -0.16(-1.89%) |
Mar 23, 2010 | 8.362 | 8.487 | 8.217 | 8.457 | 144,368 | +0.07(+0.89%) |
Mar 22, 2010 | 8.127 | 8.407 | 8.117 | 8.382 | 275,997 | +0.17(+2.13%) |
Mar 19, 2010 | 8.312 | 8.407 | 7.963 | 8.207 | 390,435 | -0.07(-0.84%) |
Mar 18, 2010 | 8.257 | 8.442 | 8.187 | 8.277 | 160,654 | +0.00(+0.00%) |
Mar 17, 2010 | 8.092 | 8.407 | 8.092 | 8.277 | 129,024 | +0.21(+2.60%) |
Mar 16, 2010 | 8.057 | 8.087 | 7.928 | 8.067 | 119,467 | +0.01(+0.12%) |
Mar 15, 2010 | 8.003 | 8.077 | 7.963 | 8.057 | 102,305 | -0.04(-0.55%) |
Mar 12, 2010 | 8.287 | 8.322 | 7.998 | 8.102 | 111,559 | -0.16(-1.93%) |
Mar 11, 2010 | 8.262 | 8.332 | 8.207 | 8.262 | 115,175 | -0.05(-0.60%) |
Mar 10, 2010 | 8.377 | 8.567 | 8.232 | 8.312 | 110,700 | -0.09(-1.13%) |
Mar 09, 2010 | 8.317 | 8.569 | 8.317 | 8.407 | 90,182 | +0.03(+0.42%) |
Mar 08, 2010 | 8.377 | 8.447 | 8.227 | 8.372 | 99,006 | -0.03(-0.42%) |
Mar 05, 2010 | 8.157 | 8.422 | 8.107 | 8.407 | 155,812 | +0.29(+3.57%) |
Mar 04, 2010 | 8.102 | 8.167 | 7.960 | 8.117 | 94,997 | +0.02(+0.25%) |
Mar 03, 2010 | 8.097 | 8.217 | 8.052 | 8.097 | 152,493 | -0.00(-0.06%) |
Mar 02, 2010 | 8.137 | 8.237 | 8.018 | 8.102 | 235,750 | +0.00(+0.00%) |