Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.625 | 7.585 | 7.434 | 7.515 | 40,572 | -0.11(-1.44%) |
May 27, 2010 | 7.509 | 7.631 | 7.394 | 7.625 | 38,232 | +0.24(+3.22%) |
May 26, 2010 | 7.446 | 7.509 | 7.301 | 7.388 | 155,232 | -0.03(-0.47%) |
May 25, 2010 | 7.353 | 7.463 | 7.353 | 7.423 | 41,901 | -0.09(-1.23%) |
May 24, 2010 | 7.718 | 7.811 | 7.463 | 7.515 | 67,144 | -0.23(-2.99%) |
May 21, 2010 | 7.851 | 7.851 | 7.701 | 7.747 | 92,229 | -0.10(-1.33%) |
May 20, 2010 | 7.851 | 8.040 | 7.840 | 7.851 | 54,330 | -0.26(-3.21%) |
May 19, 2010 | 8.124 | 8.193 | 8.037 | 8.112 | 64,416 | -0.09(-1.13%) |
May 18, 2010 | 8.332 | 8.338 | 8.135 | 8.205 | 39,719 | -0.03(-0.42%) |
May 17, 2010 | 8.286 | 8.292 | 8.129 | 8.240 | 49,662 | +0.01(+0.14%) |
May 14, 2010 | 8.234 | 8.274 | 8.182 | 8.228 | 61,584 | -0.12(-1.46%) |
May 13, 2010 | 8.350 | 8.379 | 8.286 | 8.350 | 30,826 | -0.05(-0.55%) |
May 12, 2010 | 8.292 | 8.483 | 8.286 | 8.396 | 56,068 | +0.05(+0.56%) |
May 11, 2010 | 8.274 | 8.503 | 8.257 | 8.350 | 51,129 | -0.16(-1.91%) |
May 10, 2010 | 8.298 | 8.518 | 8.106 | 8.512 | 77,805 | +0.47(+5.84%) |
May 07, 2010 | 8.158 | 8.158 | 8.025 | 8.043 | 61,047 | -0.14(-1.77%) |
May 06, 2010 | 8.332 | 8.692 | 7.950 | 8.187 | 64,977 | -0.17(-2.01%) |
May 05, 2010 | 8.471 | 8.512 | 8.321 | 8.355 | 28,379 | -0.04(-0.48%) |
May 04, 2010 | 8.471 | 8.605 | 8.315 | 8.396 | 49,965 | -0.15(-1.76%) |
May 03, 2010 | 8.367 | 8.576 | 8.367 | 8.547 | 38,765 | +0.19(+2.22%) |
Apr 30, 2010 | 8.523 | 8.523 | 8.350 | 8.361 | 66,091 | -0.18(-2.10%) |
Apr 29, 2010 | 8.477 | 8.558 | 8.379 | 8.541 | 87,165 | +0.14(+1.62%) |
Apr 28, 2010 | 8.370 | 8.451 | 8.359 | 8.405 | 75,198 | +0.03(+0.41%) |
Apr 27, 2010 | 8.474 | 8.474 | 8.336 | 8.370 | 34,341 | -0.16(-1.89%) |
Apr 26, 2010 | 8.508 | 8.571 | 8.382 | 8.531 | 79,037 | -0.01(-0.13%) |
Apr 23, 2010 | 8.479 | 8.566 | 8.336 | 8.543 | 54,691 | +0.05(+0.61%) |
Apr 22, 2010 | 8.399 | 8.491 | 8.324 | 8.491 | 25,871 | +0.03(+0.34%) |
Apr 21, 2010 | 8.479 | 8.479 | 8.353 | 8.462 | 43,797 | -0.06(-0.74%) |
Apr 20, 2010 | 8.479 | 8.525 | 8.422 | 8.525 | 40,138 | +0.09(+1.02%) |
Apr 19, 2010 | 8.479 | 8.479 | 8.416 | 8.439 | 30,611 | -0.10(-1.14%) |
Apr 16, 2010 | 8.566 | 8.566 | 8.439 | 8.537 | 48,817 | -0.02(-0.27%) |
Apr 15, 2010 | 8.479 | 8.623 | 8.479 | 8.560 | 42,309 | -0.01(-0.13%) |
Apr 14, 2010 | 8.456 | 8.571 | 8.324 | 8.571 | 726,662 | +0.17(+2.05%) |
Apr 13, 2010 | 8.393 | 8.465 | 8.364 | 8.399 | 33,520 | +0.06(+0.76%) |
Apr 12, 2010 | 8.405 | 8.474 | 8.307 | 8.336 | 66,083 | -0.06(-0.68%) |
Apr 09, 2010 | 8.451 | 8.525 | 8.393 | 8.393 | 39,497 | -0.08(-0.95%) |
Apr 08, 2010 | 8.439 | 8.491 | 8.399 | 8.474 | 85,519 | -0.08(-0.94%) |
Apr 07, 2010 | 8.393 | 8.583 | 8.382 | 8.554 | 159,030 | +0.13(+1.50%) |
Apr 06, 2010 | 8.422 | 8.502 | 8.399 | 8.428 | 54,681 | -0.05(-0.61%) |
Apr 05, 2010 | 8.422 | 8.479 | 8.324 | 8.479 | 82,888 | +0.11(+1.30%) |
Apr 01, 2010 | 8.359 | 8.370 | 8.370 | 8.370 | 52,532 | +0.03(+0.34%) |
Mar 31, 2010 | 8.428 | 8.520 | 8.313 | 8.341 | 60,233 | -0.14(-1.63%) |
Mar 30, 2010 | 8.508 | 8.525 | 8.428 | 8.479 | 54,853 | +0.01(+0.07%) |
Mar 29, 2010 | 8.514 | 8.554 | 8.474 | 8.474 | 31,749 | -0.04(-0.47%) |
Mar 26, 2010 | 8.600 | 8.612 | 8.514 | 8.514 | 22,636 | -0.08(-0.94%) |
Mar 25, 2010 | 8.721 | 8.767 | 8.566 | 8.594 | 34,104 | -0.11(-1.32%) |
Mar 24, 2010 | 8.784 | 8.836 | 8.698 | 8.709 | 31,495 | -0.09(-0.98%) |
Mar 23, 2010 | 8.865 | 8.911 | 8.750 | 8.796 | 26,120 | -0.09(-1.04%) |
Mar 22, 2010 | 8.865 | 8.962 | 8.819 | 8.888 | 52,352 | -0.06(-0.64%) |
Mar 19, 2010 | 8.485 | 9.083 | 8.422 | 8.945 | 239,628 | +0.46(+5.42%) |
Mar 18, 2010 | 8.474 | 8.761 | 8.445 | 8.485 | 35,085 | -0.01(-0.07%) |
Mar 17, 2010 | 8.451 | 8.589 | 8.451 | 8.491 | 40,690 | -0.05(-0.54%) |
Mar 16, 2010 | 8.514 | 8.548 | 8.370 | 8.537 | 16,022 | +0.03(+0.34%) |
Mar 15, 2010 | 8.491 | 8.566 | 8.434 | 8.508 | 21,035 | -0.02(-0.20%) |
Mar 12, 2010 | 8.738 | 8.744 | 8.514 | 8.525 | 22,303 | -0.22(-2.56%) |
Mar 11, 2010 | 8.600 | 8.761 | 8.548 | 8.750 | 24,495 | +0.09(+1.06%) |
Mar 10, 2010 | 8.646 | 8.704 | 8.554 | 8.658 | 20,051 | -0.01(-0.13%) |
Mar 09, 2010 | 8.548 | 8.675 | 8.479 | 8.669 | 24,257 | +0.11(+1.34%) |
Mar 08, 2010 | 8.502 | 8.669 | 8.422 | 8.554 | 44,541 | +0.07(+0.88%) |
Mar 05, 2010 | 8.566 | 8.617 | 8.451 | 8.479 | 339,119 | -0.11(-1.27%) |
Mar 04, 2010 | 8.600 | 8.606 | 8.456 | 8.589 | 26,452 | +0.12(+1.43%) |
Mar 03, 2010 | 8.635 | 8.698 | 8.433 | 8.468 | 23,876 | -0.16(-1.87%) |
Mar 02, 2010 | 8.537 | 8.640 | 8.410 | 8.629 | 51,611 | +0.08(+0.94%) |