Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.953 | 8.403 | 7.606 | 7.882 | 13,883 | -0.07(-0.89%) |
May 27, 2010 | 7.917 | 8.129 | 7.599 | 7.953 | 10,603 | +0.16(+2.09%) |
May 26, 2010 | 7.761 | 7.790 | 7.648 | 7.790 | 5,491 | +0.18(+2.42%) |
May 25, 2010 | 7.500 | 7.705 | 7.500 | 7.606 | 15,063 | +0.08(+1.13%) |
May 24, 2010 | 7.761 | 7.761 | 7.500 | 7.521 | 6,392 | -0.10(-1.30%) |
May 21, 2010 | 7.620 | 7.712 | 7.592 | 7.620 | 17,092 | -0.07(-0.92%) |
May 20, 2010 | 7.712 | 8.002 | 7.677 | 7.691 | 12,443 | -0.36(-4.48%) |
May 19, 2010 | 8.066 | 8.129 | 8.044 | 8.052 | 13,307 | +0.00(+0.00%) |
May 18, 2010 | 8.448 | 8.448 | 8.052 | 8.052 | 6,897 | -0.31(-3.72%) |
May 17, 2010 | 8.214 | 8.519 | 8.115 | 8.363 | 9,089 | +0.18(+2.25%) |
May 14, 2010 | 8.391 | 8.391 | 8.066 | 8.179 | 10,914 | -0.23(-2.78%) |
May 13, 2010 | 8.547 | 8.547 | 8.349 | 8.412 | 7,264 | -0.10(-1.16%) |
May 12, 2010 | 8.561 | 8.653 | 8.349 | 8.511 | 14,475 | -0.05(-0.58%) |
May 11, 2010 | 8.349 | 8.561 | 8.278 | 8.561 | 10,221 | +0.07(+0.83%) |
May 10, 2010 | 8.441 | 8.738 | 8.349 | 8.490 | 17,335 | +0.25(+3.00%) |
May 07, 2010 | 8.292 | 8.823 | 8.207 | 8.243 | 19,432 | +0.05(+0.60%) |
May 06, 2010 | 8.172 | 8.944 | 8.081 | 8.193 | 20,919 | +0.02(+0.26%) |
May 05, 2010 | 8.488 | 8.502 | 8.172 | 8.172 | 18,956 | -0.51(-5.82%) |
May 04, 2010 | 8.845 | 8.909 | 8.593 | 8.677 | 10,315 | -0.27(-2.98%) |
May 03, 2010 | 8.937 | 8.944 | 8.593 | 8.944 | 21,667 | +0.22(+2.57%) |
Apr 30, 2010 | 8.663 | 8.782 | 8.663 | 8.719 | 7,865 | -0.13(-1.51%) |
Apr 29, 2010 | 8.937 | 8.937 | 8.600 | 8.852 | 5,631 | -0.07(-0.79%) |
Apr 28, 2010 | 8.775 | 9.119 | 8.607 | 8.923 | 6,998 | +0.29(+3.33%) |
Apr 27, 2010 | 8.593 | 8.802 | 8.593 | 8.635 | 5,107 | -0.36(-3.98%) |
Apr 26, 2010 | 8.705 | 9.154 | 8.639 | 8.993 | 4,225 | +0.36(+4.14%) |
Apr 23, 2010 | 8.446 | 8.712 | 8.446 | 8.635 | 6,489 | +0.18(+2.07%) |
Apr 22, 2010 | 8.333 | 8.460 | 8.242 | 8.460 | 7,105 | +0.08(+1.00%) |
Apr 21, 2010 | 8.186 | 8.509 | 7.800 | 8.375 | 4,169 | -0.04(-0.50%) |
Apr 20, 2010 | 8.523 | 8.523 | 8.172 | 8.418 | 13,141 | +0.04(+0.50%) |
Apr 19, 2010 | 8.319 | 8.389 | 8.319 | 8.375 | 4,432 | +0.03(+0.34%) |
Apr 16, 2010 | 8.277 | 8.400 | 8.118 | 8.347 | 16,350 | +0.07(+0.85%) |
Apr 15, 2010 | 8.249 | 8.284 | 8.249 | 8.277 | 8,503 | -0.03(-0.34%) |
Apr 14, 2010 | 8.186 | 8.312 | 8.102 | 8.305 | 6,222 | +0.14(+1.72%) |
Apr 13, 2010 | 8.102 | 8.207 | 8.102 | 8.165 | 17,251 | +0.06(+0.69%) |
Apr 12, 2010 | 8.165 | 8.347 | 8.067 | 8.109 | 21,037 | -0.05(-0.60%) |
Apr 09, 2010 | 8.242 | 8.242 | 8.067 | 8.158 | 10,979 | -0.11(-1.36%) |
Apr 08, 2010 | 8.242 | 8.284 | 8.179 | 8.270 | 6,912 | -0.03(-0.34%) |
Apr 07, 2010 | 8.404 | 8.418 | 8.284 | 8.298 | 5,672 | -0.09(-1.09%) |
Apr 06, 2010 | 8.361 | 8.425 | 8.151 | 8.389 | 3,700 | -0.04(-0.42%) |
Apr 05, 2010 | 8.172 | 8.572 | 8.172 | 8.425 | 9,019 | +0.11(+1.35%) |
Apr 01, 2010 | 8.621 | 8.313 | 8.313 | 8.313 | 3,706 | -0.25(-2.94%) |
Mar 31, 2010 | 8.747 | 9.056 | 8.558 | 8.565 | 6,094 | -0.29(-3.25%) |
Mar 30, 2010 | 9.505 | 9.505 | 8.772 | 8.852 | 3,880 | -0.27(-3.00%) |
Mar 29, 2010 | 9.119 | 9.273 | 8.799 | 9.126 | 5,015 | +0.01(+0.08%) |
Mar 26, 2010 | 8.923 | 9.680 | 8.923 | 9.119 | 3,320 | +0.26(+2.93%) |
Mar 25, 2010 | 9.042 | 9.161 | 8.831 | 8.859 | 2,054 | -0.16(-1.79%) |
Mar 24, 2010 | 9.182 | 9.182 | 8.873 | 9.021 | 3,109 | -0.07(-0.77%) |
Mar 23, 2010 | 8.944 | 9.119 | 8.909 | 9.091 | 5,971 | +0.23(+2.61%) |
Mar 22, 2010 | 8.425 | 8.965 | 8.425 | 8.859 | 5,840 | +0.39(+4.55%) |
Mar 19, 2010 | 8.614 | 8.614 | 8.389 | 8.474 | 13,591 | +0.04(+0.50%) |
Mar 18, 2010 | 8.474 | 8.719 | 8.425 | 8.432 | 5,602 | -0.43(-4.91%) |
Mar 17, 2010 | 8.803 | 8.866 | 8.803 | 8.866 | 771 | +0.09(+1.04%) |
Mar 16, 2010 | 9.084 | 9.084 | 8.775 | 8.775 | 1,427 | +0.23(+2.71%) |
Mar 15, 2010 | 8.488 | 8.838 | 8.488 | 8.544 | 1,827 | +0.04(+0.50%) |
Mar 12, 2010 | 8.747 | 8.747 | 8.488 | 8.502 | 1,963 | -0.25(-2.81%) |
Mar 11, 2010 | 8.551 | 8.747 | 8.502 | 8.747 | 5,025 | +0.10(+1.14%) |
Mar 10, 2010 | 8.803 | 8.855 | 8.537 | 8.649 | 3,271 | -0.13(-1.44%) |
Mar 09, 2010 | 8.607 | 8.775 | 8.502 | 8.775 | 828 | +0.25(+2.88%) |
Mar 08, 2010 | 8.418 | 8.530 | 8.418 | 8.530 | 3,293 | +0.06(+0.75%) |
Mar 05, 2010 | 8.509 | 8.909 | 8.467 | 8.467 | 21,463 | -0.05(-0.58%) |
Mar 04, 2010 | 8.456 | 8.554 | 8.425 | 8.516 | 3,114 | -0.13(-1.54%) |
Mar 03, 2010 | 8.635 | 8.768 | 8.467 | 8.649 | 5,447 | +0.04(+0.49%) |
Mar 02, 2010 | 8.432 | 8.663 | 8.347 | 8.607 | 16,780 | -0.18(-2.08%) |