Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.060 | 8.320 | 8.040 | 8.060 | 38,726 | -0.07(-0.86%) |
May 27, 2010 | 8.300 | 8.300 | 7.963 | 8.130 | 116,186 | +0.12(+1.50%) |
May 26, 2010 | 8.020 | 8.400 | 7.950 | 8.010 | 110,493 | +0.02(+0.25%) |
May 25, 2010 | 7.810 | 8.110 | 7.750 | 7.990 | 101,438 | -0.08(-0.99%) |
May 24, 2010 | 8.190 | 8.320 | 8.010 | 8.070 | 96,809 | -0.15(-1.82%) |
May 21, 2010 | 8.150 | 8.310 | 8.030 | 8.220 | 205,928 | +0.02(+0.24%) |
May 20, 2010 | 8.200 | 8.260 | 8.104 | 8.200 | 140,149 | -0.08(-0.97%) |
May 19, 2010 | 8.360 | 8.450 | 8.050 | 8.280 | 64,505 | -0.14(-1.66%) |
May 18, 2010 | 9.240 | 9.240 | 8.380 | 8.420 | 77,772 | -0.61(-6.76%) |
May 17, 2010 | 8.320 | 9.030 | 8.100 | 9.030 | 231,313 | +0.69(+8.27%) |
May 14, 2010 | 8.340 | 8.540 | 8.170 | 8.340 | 69,561 | -0.16(-1.88%) |
May 13, 2010 | 8.450 | 8.710 | 8.250 | 8.500 | 106,930 | +0.00(+0.00%) |
May 12, 2010 | 8.380 | 8.730 | 8.200 | 8.500 | 98,729 | +0.18(+2.16%) |
May 11, 2010 | 8.370 | 8.470 | 8.140 | 8.320 | 84,152 | +0.21(+2.59%) |
May 10, 2010 | 8.060 | 8.160 | 7.960 | 8.110 | 52,298 | +0.55(+7.28%) |
May 07, 2010 | 7.900 | 8.210 | 7.220 | 7.560 | 316,693 | -0.34(-4.30%) |
May 06, 2010 | 8.090 | 8.350 | 7.900 | 7.900 | 186,991 | -0.20(-2.47%) |
May 05, 2010 | 8.220 | 8.400 | 8.090 | 8.100 | 92,754 | -0.17(-2.06%) |
May 04, 2010 | 8.480 | 8.560 | 8.220 | 8.270 | 91,829 | -0.28(-3.27%) |
May 03, 2010 | 8.140 | 8.650 | 8.080 | 8.550 | 115,767 | +0.49(+6.08%) |
Apr 30, 2010 | 9.350 | 9.360 | 7.750 | 8.060 | 156,534 | -1.21(-13.05%) |
Apr 29, 2010 | 8.790 | 9.270 | 8.760 | 9.270 | 62,773 | +0.62(+7.17%) |
Apr 28, 2010 | 8.940 | 8.940 | 8.531 | 8.650 | 35,554 | -0.18(-2.04%) |
Apr 27, 2010 | 9.030 | 9.070 | 8.830 | 8.830 | 29,698 | -0.17(-1.89%) |
Apr 26, 2010 | 8.980 | 9.000 | 8.750 | 9.000 | 71,160 | +0.02(+0.22%) |
Apr 23, 2010 | 8.910 | 9.030 | 8.780 | 8.980 | 62,990 | +0.00(+0.00%) |
Apr 22, 2010 | 8.750 | 9.070 | 8.660 | 8.980 | 39,438 | +0.24(+2.75%) |
Apr 21, 2010 | 8.400 | 8.840 | 8.350 | 8.740 | 56,517 | +0.34(+4.05%) |
Apr 20, 2010 | 8.370 | 8.520 | 8.330 | 8.400 | 33,742 | +0.00(+0.00%) |
Apr 19, 2010 | 8.280 | 8.410 | 8.250 | 8.400 | 49,438 | +0.08(+0.96%) |
Apr 16, 2010 | 8.310 | 8.420 | 8.240 | 8.320 | 37,564 | -0.07(-0.83%) |
Apr 15, 2010 | 8.440 | 8.480 | 8.260 | 8.390 | 99,354 | +0.00(+0.00%) |
Apr 14, 2010 | 8.320 | 8.470 | 8.250 | 8.390 | 88,921 | +0.07(+0.84%) |
Apr 13, 2010 | 8.140 | 8.320 | 8.000 | 8.320 | 64,517 | +0.18(+2.21%) |
Apr 12, 2010 | 8.240 | 8.250 | 8.120 | 8.140 | 67,441 | -0.06(-0.73%) |
Apr 09, 2010 | 8.170 | 8.240 | 7.980 | 8.200 | 37,579 | +0.07(+0.86%) |
Apr 08, 2010 | 7.950 | 8.130 | 7.930 | 8.130 | 65,319 | +0.18(+2.26%) |
Apr 07, 2010 | 8.090 | 8.100 | 7.880 | 7.950 | 51,777 | -0.09(-1.12%) |
Apr 06, 2010 | 8.010 | 8.060 | 7.830 | 8.040 | 95,253 | -0.03(-0.37%) |
Apr 05, 2010 | 7.900 | 8.070 | 7.640 | 8.070 | 117,823 | +0.21(+2.67%) |
Apr 01, 2010 | 7.910 | 7.860 | 7.860 | 7.860 | 84,100 | +0.01(+0.13%) |
Mar 31, 2010 | 7.960 | 8.020 | 7.850 | 7.850 | 83,095 | -0.11(-1.38%) |
Mar 30, 2010 | 7.970 | 8.030 | 7.860 | 7.960 | 40,047 | -0.01(-0.13%) |
Mar 29, 2010 | 8.030 | 8.080 | 7.860 | 7.970 | 64,377 | +0.01(+0.13%) |
Mar 26, 2010 | 8.130 | 8.160 | 7.920 | 7.960 | 35,444 | -0.08(-1.00%) |
Mar 25, 2010 | 8.030 | 8.070 | 7.950 | 8.040 | 23,866 | +0.07(+0.88%) |
Mar 24, 2010 | 8.050 | 8.080 | 7.930 | 7.970 | 47,801 | -0.14(-1.73%) |
Mar 23, 2010 | 8.220 | 8.220 | 7.980 | 8.110 | 20,059 | -0.11(-1.34%) |
Mar 22, 2010 | 8.100 | 8.220 | 7.941 | 8.220 | 48,656 | +0.06(+0.74%) |
Mar 19, 2010 | 8.200 | 8.210 | 8.030 | 8.160 | 50,323 | +0.03(+0.37%) |
Mar 18, 2010 | 8.200 | 8.270 | 8.100 | 8.130 | 34,955 | -0.13(-1.57%) |
Mar 17, 2010 | 8.120 | 8.320 | 8.000 | 8.260 | 79,327 | +0.09(+1.10%) |
Mar 16, 2010 | 8.250 | 8.290 | 8.100 | 8.170 | 39,356 | -0.09(-1.09%) |
Mar 15, 2010 | 8.060 | 8.270 | 8.060 | 8.260 | 37,658 | +0.01(+0.12%) |
Mar 12, 2010 | 8.270 | 8.270 | 8.050 | 8.250 | 28,656 | +0.07(+0.86%) |
Mar 11, 2010 | 8.290 | 8.360 | 8.180 | 8.180 | 40,404 | -0.20(-2.39%) |
Mar 10, 2010 | 8.490 | 8.560 | 8.220 | 8.380 | 63,920 | -0.10(-1.18%) |
Mar 09, 2010 | 8.370 | 8.480 | 8.110 | 8.480 | 108,252 | +0.17(+2.05%) |
Mar 08, 2010 | 8.140 | 8.320 | 8.060 | 8.310 | 34,260 | +0.13(+1.59%) |
Mar 05, 2010 | 8.290 | 8.290 | 8.050 | 8.180 | 77,171 | +0.04(+0.49%) |
Mar 04, 2010 | 7.940 | 8.190 | 7.940 | 8.140 | 94,214 | +0.10(+1.24%) |
Mar 03, 2010 | 8.060 | 8.120 | 7.870 | 8.040 | 96,258 | +0.06(+0.75%) |
Mar 02, 2010 | 8.010 | 8.160 | 7.690 | 7.980 | 65,370 | +0.02(+0.25%) |