Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.882 | 8.329 | 7.539 | 7.812 | 14,007 | -0.07(-0.89%) |
May 27, 2010 | 7.847 | 8.058 | 7.532 | 7.882 | 10,697 | +0.16(+2.09%) |
May 26, 2010 | 7.693 | 7.721 | 7.581 | 7.721 | 5,539 | +0.18(+2.42%) |
May 25, 2010 | 7.434 | 7.637 | 7.434 | 7.539 | 15,198 | +0.08(+1.13%) |
May 24, 2010 | 7.693 | 7.693 | 7.434 | 7.455 | 6,449 | -0.10(-1.30%) |
May 21, 2010 | 7.553 | 7.644 | 7.525 | 7.553 | 17,244 | -0.07(-0.92%) |
May 20, 2010 | 7.644 | 7.931 | 7.609 | 7.623 | 12,554 | -0.36(-4.48%) |
May 19, 2010 | 7.995 | 8.058 | 7.973 | 7.980 | 13,425 | +0.00(+0.00%) |
May 18, 2010 | 8.373 | 8.373 | 7.980 | 7.980 | 6,958 | -0.31(-3.72%) |
May 17, 2010 | 8.142 | 8.443 | 8.044 | 8.289 | 9,170 | +0.18(+2.25%) |
May 14, 2010 | 8.317 | 8.317 | 7.995 | 8.107 | 11,011 | -0.23(-2.78%) |
May 13, 2010 | 8.471 | 8.471 | 8.275 | 8.338 | 7,329 | -0.10(-1.16%) |
May 12, 2010 | 8.485 | 8.577 | 8.275 | 8.436 | 14,604 | -0.05(-0.58%) |
May 11, 2010 | 8.275 | 8.485 | 8.205 | 8.485 | 10,312 | +0.07(+0.83%) |
May 10, 2010 | 8.366 | 8.661 | 8.275 | 8.415 | 17,489 | +0.25(+3.00%) |
May 07, 2010 | 8.219 | 8.745 | 8.135 | 8.170 | 19,605 | +0.05(+0.60%) |
May 06, 2010 | 8.100 | 8.865 | 8.009 | 8.121 | 21,105 | +0.02(+0.26%) |
May 05, 2010 | 8.413 | 8.427 | 8.100 | 8.100 | 19,124 | -0.50(-5.82%) |
May 04, 2010 | 8.767 | 8.830 | 8.517 | 8.600 | 10,407 | -0.26(-2.98%) |
May 03, 2010 | 8.858 | 8.865 | 8.517 | 8.865 | 21,860 | +0.22(+2.57%) |
Apr 30, 2010 | 8.587 | 8.705 | 8.587 | 8.642 | 7,935 | -0.13(-1.51%) |
Apr 29, 2010 | 8.858 | 8.858 | 8.524 | 8.774 | 5,681 | -0.07(-0.79%) |
Apr 28, 2010 | 8.698 | 9.039 | 8.531 | 8.844 | 7,060 | +0.29(+3.33%) |
Apr 27, 2010 | 8.517 | 8.724 | 8.517 | 8.559 | 5,153 | -0.35(-3.98%) |
Apr 26, 2010 | 8.628 | 9.073 | 8.562 | 8.913 | 4,263 | +0.35(+4.14%) |
Apr 23, 2010 | 8.371 | 8.635 | 8.371 | 8.559 | 6,547 | +0.17(+2.07%) |
Apr 22, 2010 | 8.260 | 8.385 | 8.169 | 8.385 | 7,168 | +0.08(+1.01%) |
Apr 21, 2010 | 8.114 | 8.434 | 7.731 | 8.302 | 4,207 | -0.04(-0.50%) |
Apr 20, 2010 | 8.448 | 8.448 | 8.100 | 8.343 | 13,258 | +0.04(+0.50%) |
Apr 19, 2010 | 8.246 | 8.315 | 8.246 | 8.302 | 4,471 | +0.03(+0.34%) |
Apr 16, 2010 | 8.204 | 8.326 | 8.046 | 8.274 | 16,495 | +0.07(+0.85%) |
Apr 15, 2010 | 8.176 | 8.211 | 8.176 | 8.204 | 8,579 | -0.03(-0.34%) |
Apr 14, 2010 | 8.114 | 8.239 | 8.030 | 8.232 | 6,278 | +0.14(+1.72%) |
Apr 13, 2010 | 8.030 | 8.135 | 8.030 | 8.093 | 17,404 | +0.06(+0.69%) |
Apr 12, 2010 | 8.093 | 8.274 | 7.996 | 8.037 | 21,224 | -0.05(-0.60%) |
Apr 09, 2010 | 8.169 | 8.169 | 7.996 | 8.086 | 11,077 | -0.11(-1.36%) |
Apr 08, 2010 | 8.169 | 8.211 | 8.107 | 8.197 | 6,974 | -0.03(-0.34%) |
Apr 07, 2010 | 8.329 | 8.343 | 8.211 | 8.225 | 5,722 | -0.09(-1.09%) |
Apr 06, 2010 | 8.288 | 8.350 | 8.079 | 8.315 | 3,733 | -0.03(-0.42%) |
Apr 05, 2010 | 8.100 | 8.496 | 8.100 | 8.350 | 9,100 | +0.11(+1.35%) |
Apr 01, 2010 | 8.545 | 8.239 | 8.239 | 8.239 | 3,739 | -0.25(-2.94%) |
Mar 31, 2010 | 8.670 | 8.976 | 8.482 | 8.489 | 6,148 | -0.29(-3.25%) |
Mar 30, 2010 | 9.421 | 9.421 | 8.694 | 8.774 | 3,915 | -0.27(-3.00%) |
Mar 29, 2010 | 9.039 | 9.191 | 8.722 | 9.045 | 5,059 | +0.01(+0.08%) |
Mar 26, 2010 | 8.844 | 9.595 | 8.844 | 9.039 | 3,349 | +0.26(+2.93%) |
Mar 25, 2010 | 8.962 | 9.080 | 8.753 | 8.781 | 2,072 | -0.16(-1.79%) |
Mar 24, 2010 | 9.101 | 9.101 | 8.795 | 8.941 | 3,136 | -0.07(-0.77%) |
Mar 23, 2010 | 8.865 | 9.039 | 8.830 | 9.011 | 6,025 | +0.23(+2.61%) |
Mar 22, 2010 | 8.350 | 8.885 | 8.350 | 8.781 | 5,892 | +0.38(+4.55%) |
Mar 19, 2010 | 8.538 | 8.538 | 8.315 | 8.399 | 13,712 | +0.04(+0.50%) |
Mar 18, 2010 | 8.399 | 8.642 | 8.350 | 8.357 | 5,652 | -0.43(-4.90%) |
Mar 17, 2010 | 8.726 | 8.788 | 8.726 | 8.788 | 778 | +0.09(+1.04%) |
Mar 16, 2010 | 9.004 | 9.004 | 8.698 | 8.698 | 1,439 | +0.23(+2.71%) |
Mar 15, 2010 | 8.413 | 8.760 | 8.413 | 8.468 | 1,843 | +0.04(+0.50%) |
Mar 12, 2010 | 8.670 | 8.670 | 8.413 | 8.427 | 1,980 | -0.24(-2.81%) |
Mar 11, 2010 | 8.475 | 8.670 | 8.427 | 8.670 | 5,069 | +0.10(+1.14%) |
Mar 10, 2010 | 8.726 | 8.777 | 8.461 | 8.573 | 3,300 | -0.13(-1.44%) |
Mar 09, 2010 | 8.531 | 8.698 | 8.427 | 8.698 | 835 | +0.24(+2.88%) |
Mar 08, 2010 | 8.343 | 8.454 | 8.343 | 8.454 | 3,322 | +0.06(+0.75%) |
Mar 05, 2010 | 8.434 | 8.830 | 8.392 | 8.392 | 21,654 | -0.05(-0.58%) |
Mar 04, 2010 | 8.381 | 8.479 | 8.350 | 8.441 | 3,142 | -0.13(-1.54%) |
Mar 03, 2010 | 8.559 | 8.691 | 8.392 | 8.573 | 5,495 | +0.04(+0.49%) |
Mar 02, 2010 | 8.357 | 8.587 | 8.274 | 8.531 | 16,930 | -0.18(-2.08%) |