Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.932 | 7.946 | 7.556 | 7.932 | 27,719 | +0.02(+0.28%) |
May 27, 2010 | 7.409 | 7.939 | 7.409 | 7.909 | 17,031 | +0.50(+6.76%) |
May 26, 2010 | 7.409 | 8.101 | 7.011 | 7.409 | 365 | +0.04(+0.60%) |
May 25, 2010 | 7.195 | 7.438 | 7.018 | 7.364 | 72,970 | -0.13(-1.67%) |
May 24, 2010 | 7.549 | 7.725 | 7.342 | 7.490 | 43,310 | -0.11(-1.45%) |
May 21, 2010 | 7.659 | 7.924 | 7.519 | 7.600 | 30,319 | -0.11(-1.43%) |
May 20, 2010 | 8.020 | 8.020 | 7.703 | 7.711 | 10,173 | -0.43(-5.33%) |
May 19, 2010 | 8.064 | 8.189 | 7.976 | 8.145 | 9,240 | +0.01(+0.18%) |
May 18, 2010 | 8.454 | 8.454 | 8.094 | 8.130 | 6,906 | -0.09(-1.08%) |
May 17, 2010 | 8.285 | 8.432 | 7.895 | 8.219 | 13,687 | +0.01(+0.09%) |
May 14, 2010 | 8.211 | 8.458 | 8.145 | 8.211 | 14,605 | -0.18(-2.11%) |
May 13, 2010 | 8.454 | 8.462 | 8.300 | 8.388 | 8,577 | +0.01(+0.18%) |
May 12, 2010 | 7.828 | 8.373 | 7.828 | 8.373 | 38,970 | +0.59(+7.57%) |
May 11, 2010 | 7.821 | 7.909 | 7.733 | 7.784 | 13,448 | -0.02(-0.28%) |
May 10, 2010 | 7.600 | 7.806 | 7.556 | 7.806 | 24,229 | -0.11(-1.40%) |
May 07, 2010 | 8.027 | 8.094 | 7.453 | 7.917 | 47,720 | -0.18(-2.18%) |
May 06, 2010 | 8.160 | 8.230 | 7.733 | 8.094 | 48,854 | -0.05(-0.63%) |
May 05, 2010 | 7.932 | 8.152 | 7.733 | 8.145 | 27,680 | +0.04(+0.55%) |
May 04, 2010 | 8.108 | 8.108 | 7.814 | 8.101 | 35,296 | -0.07(-0.81%) |
May 03, 2010 | 8.359 | 8.432 | 7.976 | 8.167 | 16,701 | -0.20(-2.38%) |
Apr 30, 2010 | 8.285 | 8.447 | 8.049 | 8.366 | 72,795 | +0.07(+0.80%) |
Apr 29, 2010 | 8.116 | 8.388 | 7.770 | 8.300 | 82,417 | +0.18(+2.27%) |
Apr 28, 2010 | 7.865 | 8.241 | 7.865 | 8.116 | 7,957 | +0.26(+3.28%) |
Apr 27, 2010 | 8.049 | 8.094 | 7.755 | 7.858 | 30,647 | -0.19(-2.38%) |
Apr 26, 2010 | 8.130 | 8.130 | 7.880 | 8.049 | 10,957 | -0.05(-0.64%) |
Apr 23, 2010 | 8.204 | 8.285 | 7.814 | 8.101 | 54,575 | -0.05(-0.63%) |
Apr 22, 2010 | 8.138 | 8.248 | 8.101 | 8.152 | 11,078 | -0.07(-0.90%) |
Apr 21, 2010 | 8.329 | 8.329 | 8.101 | 8.226 | 23,019 | -0.15(-1.85%) |
Apr 20, 2010 | 8.285 | 8.440 | 8.248 | 8.381 | 16,176 | -0.02(-0.26%) |
Apr 19, 2010 | 8.727 | 8.727 | 8.300 | 8.403 | 3,394 | -0.29(-3.31%) |
Apr 16, 2010 | 8.992 | 8.992 | 8.690 | 8.690 | 46,425 | -0.26(-2.88%) |
Apr 15, 2010 | 9.279 | 9.294 | 8.410 | 8.948 | 67,059 | -0.43(-4.56%) |
Apr 14, 2010 | 9.603 | 9.603 | 9.287 | 9.375 | 23,788 | -0.26(-2.68%) |
Apr 13, 2010 | 9.647 | 9.743 | 9.500 | 9.633 | 2,715 | -0.02(-0.23%) |
Apr 12, 2010 | 9.684 | 9.758 | 9.640 | 9.655 | 6,789 | -0.06(-0.61%) |
Apr 09, 2010 | 9.802 | 9.824 | 9.677 | 9.714 | 16,208 | -0.21(-2.15%) |
Apr 08, 2010 | 10.02 | 10.02 | 9.817 | 9.927 | 5,563 | -0.07(-0.66%) |
Apr 07, 2010 | 10.02 | 10.02 | 9.927 | 9.994 | 9,674 | -0.05(-0.51%) |
Apr 06, 2010 | 9.972 | 10.05 | 9.903 | 10.05 | 6,517 | +0.07(+0.74%) |
Apr 05, 2010 | 9.846 | 10.13 | 9.846 | 9.972 | 7,701 | +0.21(+2.19%) |
Apr 01, 2010 | 9.802 | 9.758 | 9.758 | 9.758 | 15,072 | +0.18(+1.92%) |
Mar 31, 2010 | 10.27 | 10.34 | 9.574 | 9.574 | 86,602 | -0.77(-7.47%) |
Mar 30, 2010 | 10.36 | 10.63 | 10.22 | 10.35 | 43,865 | -0.01(-0.14%) |
Mar 29, 2010 | 9.935 | 10.56 | 9.846 | 10.36 | 17,377 | +0.44(+4.45%) |
Mar 26, 2010 | 9.868 | 10.05 | 9.868 | 9.920 | 10,664 | -0.11(-1.10%) |
Mar 25, 2010 | 10.30 | 10.58 | 9.972 | 10.03 | 10,542 | -0.25(-2.44%) |
Mar 24, 2010 | 10.44 | 10.44 | 10.24 | 10.28 | 9,514 | -0.15(-1.41%) |
Mar 23, 2010 | 10.32 | 10.49 | 10.23 | 10.43 | 8,816 | +0.07(+0.64%) |
Mar 22, 2010 | 10.51 | 10.53 | 10.25 | 10.36 | 7,807 | -0.19(-1.81%) |
Mar 19, 2010 | 10.74 | 11.08 | 10.34 | 10.55 | 49,632 | -0.14(-1.31%) |
Mar 18, 2010 | 10.63 | 10.78 | 10.63 | 10.69 | 11,465 | +0.04(+0.41%) |
Mar 17, 2010 | 11.05 | 11.05 | 10.64 | 10.65 | 9,062 | -0.44(-3.98%) |
Mar 16, 2010 | 11.00 | 11.22 | 10.72 | 11.09 | 29,194 | +0.08(+0.74%) |
Mar 15, 2010 | 11.05 | 11.11 | 10.97 | 11.01 | 21,640 | -0.26(-2.29%) |
Mar 12, 2010 | 11.36 | 11.38 | 11.19 | 11.27 | 11,270 | -0.11(-0.97%) |
Mar 11, 2010 | 11.38 | 11.38 | 11.25 | 11.38 | 4,529 | -0.06(-0.52%) |
Mar 10, 2010 | 11.36 | 11.47 | 11.36 | 11.44 | 9,601 | +0.03(+0.26%) |
Mar 09, 2010 | 11.48 | 11.48 | 11.32 | 11.41 | 16,996 | -0.06(-0.51%) |
Mar 08, 2010 | 11.41 | 11.47 | 11.41 | 11.47 | 1,704 | +0.01(+0.06%) |
Mar 05, 2010 | 11.49 | 11.49 | 11.39 | 11.46 | 30,796 | -0.02(-0.19%) |
Mar 04, 2010 | 11.45 | 11.49 | 11.44 | 11.48 | 77,521 | +0.04(+0.32%) |
Mar 03, 2010 | 11.45 | 11.48 | 11.25 | 11.44 | 17,281 | +0.01(+0.13%) |
Mar 02, 2010 | 11.46 | 11.47 | 11.26 | 11.43 | 12,288 | -0.01(-0.13%) |