Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.461 | 8.782 | 8.422 | 8.782 | 11,265 | +0.30(+3.55%) |
May 27, 2010 | 8.472 | 8.481 | 8.472 | 8.481 | 709 | +0.26(+3.22%) |
May 26, 2010 | 8.269 | 8.357 | 8.100 | 8.216 | 9,550 | -0.07(-0.82%) |
May 25, 2010 | 8.171 | 8.284 | 8.171 | 8.284 | 2,317 | -0.03(-0.34%) |
May 24, 2010 | 8.546 | 8.546 | 8.312 | 8.312 | 1,419 | -0.17(-1.99%) |
May 21, 2010 | 8.365 | 8.847 | 8.365 | 8.481 | 10,175 | +0.17(+2.03%) |
May 20, 2010 | 8.482 | 8.844 | 8.236 | 8.312 | 42,562 | -0.43(-4.87%) |
May 19, 2010 | 8.932 | 8.943 | 8.729 | 8.737 | 21,437 | -0.14(-1.52%) |
May 18, 2010 | 8.737 | 8.946 | 8.709 | 8.872 | 18,821 | +0.14(+1.58%) |
May 17, 2010 | 8.734 | 8.757 | 8.670 | 8.734 | 12,063 | +0.00(+0.00%) |
May 14, 2010 | 9.264 | 9.298 | 8.591 | 8.734 | 26,271 | -0.42(-4.62%) |
May 13, 2010 | 9.030 | 9.298 | 9.030 | 9.157 | 6,619 | +0.06(+0.62%) |
May 12, 2010 | 9.019 | 9.298 | 9.016 | 9.101 | 20,468 | -0.10(-1.13%) |
May 11, 2010 | 9.292 | 9.605 | 8.033 | 9.205 | 85,798 | +1.12(+13.83%) |
May 10, 2010 | 8.024 | 8.191 | 7.889 | 8.086 | 32,162 | +0.39(+5.03%) |
May 07, 2010 | 7.699 | 7.699 | 7.699 | 7.699 | 532 | -0.16(-2.06%) |
May 06, 2010 | 7.841 | 7.861 | 7.830 | 7.861 | 11,243 | +0.02(+0.25%) |
May 05, 2010 | 7.799 | 7.841 | 7.790 | 7.841 | 4,500 | -0.23(-2.79%) |
May 04, 2010 | 8.067 | 8.067 | 8.067 | 8.067 | 709 | +0.02(+0.27%) |
May 03, 2010 | 8.045 | 8.045 | 8.045 | 8.045 | 532 | +0.21(+2.68%) |
Apr 30, 2010 | 7.762 | 7.895 | 7.762 | 7.836 | 8,060 | +0.08(+0.98%) |
Apr 29, 2010 | 7.774 | 7.805 | 7.748 | 7.759 | 22,601 | +0.01(+0.15%) |
Apr 28, 2010 | 7.728 | 7.776 | 7.728 | 7.748 | 8,873 | +0.03(+0.36%) |
Apr 27, 2010 | 7.681 | 7.720 | 7.681 | 7.720 | 54,643 | +0.02(+0.29%) |
Apr 26, 2010 | 7.697 | 7.697 | 7.697 | 7.697 | 1,228 | -0.04(-0.47%) |
Apr 23, 2010 | 7.748 | 7.748 | 7.692 | 7.734 | 15,261 | -0.06(-0.72%) |
Apr 21, 2010 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.678 | 7.678 | 7.523 | 7.672 | 3,311 | +0.04(+0.48%) |
Apr 19, 2010 | 7.044 | 7.652 | 7.044 | 7.636 | 13,774 | +0.06(+0.74%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.537 | 7.579 | 4,968 | +0.03(+0.41%) |
Apr 15, 2010 | 7.759 | 8.067 | 7.543 | 7.548 | 24,230 | -0.27(-3.49%) |
Apr 14, 2010 | 7.979 | 8.285 | 7.610 | 7.821 | 10,640 | -0.48(-5.74%) |
Apr 13, 2010 | 8.312 | 8.413 | 8.213 | 8.298 | 10,321 | +0.03(+0.34%) |
Apr 12, 2010 | 8.213 | 8.312 | 8.213 | 8.269 | 2,903 | +0.06(+0.72%) |
Apr 09, 2010 | 7.881 | 8.354 | 7.870 | 8.210 | 13,153 | +0.34(+4.29%) |
Apr 08, 2010 | 7.748 | 7.872 | 7.678 | 7.872 | 8,755 | +0.06(+0.83%) |
Apr 07, 2010 | 7.544 | 8.086 | 7.540 | 7.807 | 20,464 | +0.27(+3.55%) |
Apr 06, 2010 | 7.168 | 7.551 | 7.168 | 7.540 | 17,405 | +0.36(+4.94%) |
Apr 05, 2010 | 7.114 | 7.185 | 7.114 | 7.185 | 8,113 | +0.15(+2.12%) |
Apr 01, 2010 | 7.109 | 7.035 | 7.035 | 7.035 | 7,808 | -0.08(-1.11%) |
Mar 31, 2010 | 6.973 | 7.114 | 6.971 | 7.114 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.045 | 7.045 | 6.940 | 7.035 | 10,991 | -0.01(-0.14%) |
Mar 29, 2010 | 6.841 | 7.097 | 6.841 | 7.045 | 26,867 | +0.21(+3.13%) |
Mar 26, 2010 | 6.593 | 6.831 | 6.590 | 6.831 | 23,829 | +0.24(+3.61%) |
Mar 25, 2010 | 6.593 | 6.593 | 6.593 | 6.593 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.480 | 6.593 | 6.480 | 6.535 | 56,219 | +0.07(+1.16%) |
Mar 23, 2010 | 6.483 | 6.568 | 6.461 | 6.461 | 5,728 | -0.13(-2.01%) |
Mar 22, 2010 | 6.520 | 6.694 | 6.407 | 6.593 | 13,046 | +0.11(+1.74%) |
Mar 19, 2010 | 6.593 | 6.593 | 6.480 | 6.480 | 12,830 | -0.11(-1.71%) |
Mar 18, 2010 | 6.438 | 6.593 | 6.405 | 6.593 | 11,183 | +0.15(+2.41%) |
Mar 17, 2010 | 6.424 | 6.438 | 6.410 | 6.438 | 3,513 | +0.04(+0.63%) |
Mar 16, 2010 | 6.497 | 6.497 | 6.339 | 6.397 | 2,377 | -0.06(-0.98%) |
Mar 15, 2010 | 6.410 | 6.480 | 6.368 | 6.461 | 11,144 | +0.12(+1.91%) |
Mar 12, 2010 | 6.156 | 6.644 | 6.142 | 6.339 | 103,516 | +0.21(+3.45%) |
Mar 11, 2010 | 6.096 | 6.128 | 6.079 | 6.128 | 19,836 | +0.06(+1.07%) |
Mar 10, 2010 | 6.061 | 6.063 | 6.017 | 6.063 | 10,976 | +0.00(+0.05%) |
Mar 09, 2010 | 5.881 | 6.061 | 5.881 | 6.061 | 15,435 | +0.04(+0.70%) |
Mar 08, 2010 | 6.061 | 6.061 | 6.003 | 6.019 | 40,748 | -0.04(-0.74%) |
Mar 05, 2010 | 6.021 | 6.063 | 6.021 | 6.063 | 11,426 | +0.00(+0.00%) |
Mar 04, 2010 | 6.007 | 6.077 | 6.007 | 6.063 | 8,548 | +0.18(+3.10%) |
Mar 03, 2010 | 5.951 | 6.021 | 5.878 | 5.881 | 110,883 | -0.00(-0.07%) |
Mar 02, 2010 | 5.884 | 5.894 | 5.881 | 5.885 | 1,785 | -0.07(-1.11%) |