Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.472 | 8.441 | 8.211 | 8.373 | 25,579 | -0.10(-1.17%) |
May 27, 2010 | 8.075 | 8.472 | 7.920 | 8.472 | 50,711 | +0.53(+6.64%) |
May 26, 2010 | 7.808 | 8.068 | 7.808 | 7.944 | 21,044 | +0.11(+1.43%) |
May 25, 2010 | 7.820 | 7.833 | 7.622 | 7.833 | 24,430 | -0.07(-0.94%) |
May 24, 2010 | 7.975 | 7.975 | 7.833 | 7.907 | 39,408 | -0.09(-1.09%) |
May 21, 2010 | 7.659 | 8.025 | 7.659 | 7.994 | 60,299 | +0.39(+5.14%) |
May 20, 2010 | 7.560 | 8.168 | 7.361 | 7.603 | 87,329 | -0.56(-6.84%) |
May 19, 2010 | 8.379 | 8.379 | 7.944 | 8.162 | 49,338 | -0.22(-2.59%) |
May 18, 2010 | 8.639 | 8.751 | 8.379 | 8.379 | 33,563 | -0.17(-1.96%) |
May 17, 2010 | 8.844 | 8.844 | 8.416 | 8.546 | 18,198 | -0.30(-3.37%) |
May 14, 2010 | 8.782 | 8.850 | 8.658 | 8.844 | 17,927 | -0.13(-1.45%) |
May 13, 2010 | 8.999 | 9.000 | 8.937 | 8.975 | 80,990 | -0.02(-0.28%) |
May 12, 2010 | 8.946 | 9.030 | 8.919 | 8.999 | 42,086 | +0.00(+0.00%) |
May 11, 2010 | 9.043 | 9.186 | 8.937 | 8.999 | 56,737 | +0.11(+1.19%) |
May 10, 2010 | 9.049 | 9.086 | 8.826 | 8.894 | 75,229 | +0.42(+4.98%) |
May 07, 2010 | 8.503 | 8.745 | 8.311 | 8.472 | 33,037 | +0.02(+0.22%) |
May 06, 2010 | 8.925 | 8.925 | 8.273 | 8.453 | 34,046 | -0.42(-4.69%) |
May 05, 2010 | 8.844 | 8.900 | 8.559 | 8.869 | 45,183 | -0.12(-1.38%) |
May 04, 2010 | 9.242 | 9.242 | 8.788 | 8.993 | 59,002 | -0.24(-2.62%) |
May 03, 2010 | 9.428 | 9.428 | 9.217 | 9.235 | 28,829 | -0.17(-1.78%) |
Apr 30, 2010 | 9.347 | 9.614 | 9.254 | 9.403 | 179,865 | +0.09(+0.93%) |
Apr 29, 2010 | 9.297 | 9.589 | 9.297 | 9.316 | 133,166 | +0.07(+0.74%) |
Apr 28, 2010 | 9.310 | 9.328 | 8.987 | 9.248 | 72,762 | -0.04(-0.47%) |
Apr 27, 2010 | 9.589 | 9.738 | 9.179 | 9.291 | 51,217 | -0.35(-3.61%) |
Apr 26, 2010 | 9.664 | 9.819 | 9.595 | 9.639 | 47,508 | -0.02(-0.26%) |
Apr 23, 2010 | 9.788 | 9.825 | 9.651 | 9.664 | 17,069 | -0.12(-1.21%) |
Apr 22, 2010 | 9.502 | 9.794 | 9.413 | 9.781 | 36,268 | +0.24(+2.47%) |
Apr 21, 2010 | 9.775 | 9.781 | 9.521 | 9.546 | 71,360 | -0.17(-1.72%) |
Apr 20, 2010 | 9.682 | 9.930 | 9.664 | 9.713 | 71,442 | +0.09(+0.90%) |
Apr 19, 2010 | 9.682 | 9.899 | 9.626 | 9.626 | 27,229 | -0.15(-1.52%) |
Apr 16, 2010 | 9.831 | 9.980 | 9.682 | 9.775 | 48,898 | -0.04(-0.44%) |
Apr 15, 2010 | 9.322 | 9.819 | 9.322 | 9.819 | 59,413 | +0.48(+5.12%) |
Apr 14, 2010 | 9.328 | 9.347 | 9.273 | 9.341 | 30,609 | -0.01(-0.07%) |
Apr 13, 2010 | 9.390 | 9.453 | 9.248 | 9.347 | 73,645 | -0.12(-1.25%) |
Apr 12, 2010 | 9.415 | 9.515 | 9.387 | 9.465 | 84,314 | +0.08(+0.87%) |
Apr 09, 2010 | 9.230 | 9.383 | 9.168 | 9.383 | 89,565 | +0.18(+1.93%) |
Apr 08, 2010 | 9.242 | 9.297 | 9.162 | 9.205 | 135,644 | -0.04(-0.40%) |
Apr 07, 2010 | 9.297 | 9.303 | 9.137 | 9.242 | 75,979 | -0.05(-0.53%) |
Apr 06, 2010 | 9.230 | 9.334 | 9.217 | 9.291 | 59,585 | +0.00(+0.00%) |
Apr 05, 2010 | 9.303 | 9.365 | 9.230 | 9.291 | 49,932 | +0.14(+1.48%) |
Apr 01, 2010 | 9.260 | 9.156 | 9.156 | 9.156 | 11,887 | -0.07(-0.80%) |
Mar 31, 2010 | 9.101 | 9.254 | 9.070 | 9.230 | 28,695 | +0.03(+0.33%) |
Mar 30, 2010 | 9.107 | 9.199 | 9.094 | 9.199 | 70,675 | +0.10(+1.08%) |
Mar 29, 2010 | 9.058 | 9.211 | 8.972 | 9.101 | 76,430 | +0.06(+0.61%) |
Mar 26, 2010 | 9.015 | 9.180 | 8.978 | 9.045 | 106,449 | +0.03(+0.34%) |
Mar 25, 2010 | 9.273 | 9.352 | 9.015 | 9.015 | 11,236 | -0.26(-2.78%) |
Mar 24, 2010 | 9.242 | 9.334 | 9.150 | 9.273 | 45,494 | +0.05(+0.53%) |
Mar 23, 2010 | 9.144 | 9.266 | 9.021 | 9.223 | 63,184 | +0.04(+0.40%) |
Mar 22, 2010 | 9.119 | 9.217 | 9.008 | 9.187 | 26,053 | +0.16(+1.77%) |
Mar 19, 2010 | 8.929 | 9.119 | 8.904 | 9.027 | 29,540 | +0.06(+0.62%) |
Mar 18, 2010 | 9.015 | 9.119 | 8.935 | 8.972 | 45,202 | -0.04(-0.41%) |
Mar 17, 2010 | 9.021 | 9.199 | 8.916 | 9.008 | 39,897 | +0.01(+0.14%) |
Mar 16, 2010 | 8.972 | 9.193 | 8.972 | 8.996 | 89,564 | +0.04(+0.48%) |
Mar 15, 2010 | 8.990 | 9.273 | 8.953 | 8.953 | 21,264 | -0.21(-2.34%) |
Mar 12, 2010 | 9.144 | 9.205 | 9.119 | 9.168 | 12,874 | +0.04(+0.47%) |
Mar 11, 2010 | 9.279 | 9.303 | 9.125 | 9.125 | 18,486 | -0.21(-2.30%) |
Mar 10, 2010 | 9.297 | 9.481 | 9.162 | 9.340 | 112,105 | -0.10(-1.04%) |
Mar 09, 2010 | 9.058 | 9.475 | 9.058 | 9.438 | 214,908 | +0.38(+4.20%) |
Mar 08, 2010 | 8.855 | 9.058 | 8.830 | 9.058 | 69,182 | +0.14(+1.58%) |
Mar 05, 2010 | 8.757 | 9.033 | 8.560 | 8.916 | 84,773 | +0.28(+3.20%) |
Mar 04, 2010 | 8.044 | 8.757 | 8.044 | 8.640 | 331,173 | +0.60(+7.40%) |
Mar 03, 2010 | 8.075 | 8.112 | 7.762 | 8.044 | 180,181 | +0.38(+4.97%) |
Mar 02, 2010 | 7.743 | 7.860 | 7.584 | 7.664 | 68,503 | -0.11(-1.42%) |