Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.032 | 8.194 | 7.951 | 7.951 | 21,788 | -0.01(-0.07%) |
May 27, 2010 | 8.071 | 8.221 | 7.956 | 7.956 | 40,448 | -0.08(-1.01%) |
May 26, 2010 | 8.108 | 8.146 | 8.010 | 8.037 | 7,339 | -0.06(-0.73%) |
May 25, 2010 | 8.016 | 8.173 | 8.005 | 8.097 | 75,332 | +0.03(+0.34%) |
May 24, 2010 | 7.978 | 8.108 | 7.978 | 8.070 | 5,733 | +0.07(+0.88%) |
May 21, 2010 | 8.008 | 8.243 | 7.951 | 8.000 | 61,745 | -0.06(-0.74%) |
May 20, 2010 | 8.119 | 8.146 | 8.059 | 8.059 | 5,605 | -0.06(-0.73%) |
May 19, 2010 | 8.146 | 8.167 | 8.119 | 8.119 | 16,147 | -0.03(-0.33%) |
May 18, 2010 | 8.205 | 8.378 | 8.140 | 8.146 | 23,805 | -0.08(-0.92%) |
May 17, 2010 | 8.367 | 8.367 | 8.173 | 8.221 | 19,878 | -0.05(-0.65%) |
May 14, 2010 | 8.308 | 8.357 | 8.275 | 8.275 | 14,509 | -0.21(-2.49%) |
May 13, 2010 | 8.443 | 8.492 | 8.340 | 8.486 | 6,494 | -0.06(-0.76%) |
May 12, 2010 | 8.501 | 8.595 | 8.275 | 8.551 | 22,474 | +0.09(+1.02%) |
May 11, 2010 | 8.432 | 8.530 | 8.432 | 8.465 | 3,327 | +0.08(+0.97%) |
May 10, 2010 | 8.449 | 8.459 | 8.275 | 8.384 | 23,234 | +0.07(+0.85%) |
May 07, 2010 | 8.221 | 8.476 | 8.221 | 8.313 | 1,663 | +0.09(+1.12%) |
May 06, 2010 | 8.470 | 8.470 | 8.221 | 8.221 | 1,784 | -0.28(-3.31%) |
May 05, 2010 | 8.292 | 8.503 | 8.221 | 8.503 | 18,292 | +0.20(+2.41%) |
May 04, 2010 | 8.533 | 8.533 | 8.275 | 8.303 | 4,594 | -0.18(-2.10%) |
May 03, 2010 | 8.438 | 8.568 | 8.384 | 8.481 | 32,119 | +0.00(+0.00%) |
Apr 30, 2010 | 8.232 | 8.595 | 8.194 | 8.481 | 94,163 | +0.23(+2.82%) |
Apr 29, 2010 | 8.248 | 8.286 | 8.221 | 8.248 | 12,618 | +0.03(+0.33%) |
Apr 27, 2010 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | -0.04(-0.46%) |
Apr 26, 2010 | 8.302 | 8.302 | 8.248 | 8.259 | 4,553 | +0.01(+0.13%) |
Apr 23, 2010 | 8.255 | 8.255 | 8.248 | 8.248 | 2,033 | -0.03(-0.33%) |
Apr 22, 2010 | 8.265 | 8.275 | 8.248 | 8.275 | 6,286 | -0.02(-0.25%) |
Apr 21, 2010 | 8.319 | 8.319 | 8.292 | 8.296 | 4,873 | -0.12(-1.42%) |
Apr 20, 2010 | 8.340 | 8.416 | 8.340 | 8.416 | 1,109 | +0.09(+1.04%) |
Apr 19, 2010 | 8.324 | 8.332 | 8.270 | 8.330 | 1,114 | +0.04(+0.52%) |
Apr 16, 2010 | 8.303 | 8.361 | 8.248 | 8.286 | 15,160 | -0.12(-1.48%) |
Apr 15, 2010 | 8.308 | 8.411 | 8.308 | 8.411 | 5,583 | +0.14(+1.70%) |
Apr 14, 2010 | 8.312 | 8.384 | 8.256 | 8.270 | 14,407 | -0.03(-0.39%) |
Apr 13, 2010 | 8.248 | 8.324 | 8.248 | 8.303 | 7,373 | +0.04(+0.52%) |
Apr 12, 2010 | 8.227 | 8.351 | 8.227 | 8.259 | 12,289 | -0.02(-0.26%) |
Apr 09, 2010 | 8.389 | 8.390 | 8.221 | 8.281 | 37,806 | -0.14(-1.61%) |
Apr 08, 2010 | 8.389 | 8.513 | 8.373 | 8.416 | 60,229 | -0.03(-0.32%) |
Apr 07, 2010 | 8.389 | 8.476 | 8.335 | 8.443 | 13,620 | +0.05(+0.64%) |
Apr 06, 2010 | 8.367 | 8.432 | 8.367 | 8.389 | 10,368 | +0.02(+0.19%) |
Apr 05, 2010 | 8.286 | 8.378 | 8.248 | 8.373 | 10,645 | +0.04(+0.45%) |
Apr 01, 2010 | 8.340 | 8.335 | 8.335 | 8.335 | 4,067 | -0.04(-0.52%) |
Mar 31, 2010 | 8.351 | 8.497 | 8.184 | 8.378 | 85,052 | +0.07(+0.85%) |
Mar 30, 2010 | 8.254 | 8.389 | 8.248 | 8.308 | 13,518 | +0.05(+0.66%) |
Mar 29, 2010 | 8.254 | 8.286 | 8.146 | 8.254 | 15,715 | +0.01(+0.07%) |
Mar 26, 2010 | 8.367 | 8.513 | 8.146 | 8.248 | 15,173 | +0.00(+0.00%) |
Mar 25, 2010 | 8.384 | 8.600 | 8.248 | 8.248 | 12,555 | -0.15(-1.74%) |
Mar 24, 2010 | 8.248 | 8.503 | 8.248 | 8.394 | 19,597 | +0.11(+1.37%) |
Mar 23, 2010 | 8.373 | 8.373 | 8.194 | 8.281 | 12,074 | -0.25(-2.98%) |
Mar 22, 2010 | 8.292 | 8.535 | 8.254 | 8.535 | 13,753 | +0.16(+1.87%) |
Mar 19, 2010 | 8.281 | 8.384 | 8.211 | 8.378 | 9,392 | +0.11(+1.31%) |
Mar 18, 2010 | 8.340 | 8.546 | 8.270 | 8.270 | 4,548 | -0.21(-2.49%) |
Mar 17, 2010 | 8.416 | 8.627 | 8.389 | 8.481 | 19,366 | -0.06(-0.70%) |
Mar 16, 2010 | 8.238 | 8.654 | 8.221 | 8.541 | 22,271 | +0.34(+4.09%) |
Mar 15, 2010 | 8.232 | 8.232 | 8.205 | 8.205 | 369 | -0.01(-0.13%) |
Mar 12, 2010 | 8.508 | 8.508 | 8.200 | 8.216 | 6,864 | -0.14(-1.68%) |
Mar 11, 2010 | 8.394 | 8.394 | 8.270 | 8.357 | 1,294 | -0.03(-0.32%) |
Mar 10, 2010 | 8.351 | 8.551 | 8.351 | 8.384 | 8,909 | +0.08(+0.91%) |
Mar 09, 2010 | 8.384 | 8.384 | 8.308 | 8.308 | 2,203 | -0.12(-1.48%) |
Mar 08, 2010 | 8.340 | 8.443 | 8.200 | 8.432 | 16,408 | -0.08(-0.91%) |
Mar 05, 2010 | 8.486 | 8.627 | 8.357 | 8.510 | 20,440 | +0.04(+0.53%) |
Mar 04, 2010 | 8.238 | 8.465 | 8.175 | 8.465 | 16,386 | +0.18(+2.22%) |
Mar 03, 2010 | 8.252 | 8.384 | 8.227 | 8.281 | 11,477 | +0.00(+0.00%) |
Mar 02, 2010 | 8.232 | 8.527 | 8.211 | 8.281 | 45,653 | +0.04(+0.46%) |