Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.042 | 8.199 | 7.997 | 8.042 | 31,516 | -0.21(-2.53%) |
May 27, 2010 | 7.982 | 8.251 | 7.967 | 8.251 | 67,312 | +0.46(+5.84%) |
May 26, 2010 | 7.870 | 7.990 | 7.729 | 7.796 | 42,079 | -0.06(-0.76%) |
May 25, 2010 | 7.773 | 7.885 | 7.594 | 7.856 | 502,642 | -0.17(-2.10%) |
May 24, 2010 | 8.146 | 8.167 | 8.024 | 8.024 | 22,801 | -0.20(-2.48%) |
May 21, 2010 | 7.915 | 8.243 | 7.915 | 8.229 | 92,424 | +0.23(+2.89%) |
May 20, 2010 | 7.997 | 8.221 | 7.961 | 7.997 | 583 | -0.40(-4.71%) |
May 19, 2010 | 8.348 | 8.443 | 8.237 | 8.393 | 41,894 | +0.03(+0.36%) |
May 18, 2010 | 8.713 | 8.735 | 8.333 | 8.363 | 71,965 | -0.18(-2.10%) |
May 17, 2010 | 8.631 | 8.648 | 8.311 | 8.542 | 51,875 | -0.08(-0.95%) |
May 14, 2010 | 8.624 | 8.782 | 8.519 | 8.624 | 55,190 | -0.21(-2.36%) |
May 13, 2010 | 8.900 | 8.937 | 8.811 | 8.833 | 24,923 | -0.16(-1.74%) |
May 12, 2010 | 8.930 | 9.004 | 8.855 | 8.989 | 45,933 | +0.14(+1.53%) |
May 11, 2010 | 8.891 | 8.975 | 8.831 | 8.854 | 98,735 | -0.06(-0.67%) |
May 10, 2010 | 8.930 | 8.952 | 8.810 | 8.913 | 67,097 | +0.45(+5.27%) |
May 07, 2010 | 8.579 | 8.639 | 8.303 | 8.467 | 74,574 | -0.04(-0.44%) |
May 06, 2010 | 8.915 | 8.952 | 8.206 | 8.505 | 87,756 | -0.48(-5.39%) |
May 05, 2010 | 8.989 | 9.094 | 8.940 | 8.989 | 133,883 | -0.25(-2.67%) |
May 04, 2010 | 9.407 | 9.430 | 9.183 | 9.236 | 145,259 | -0.44(-4.55%) |
May 03, 2010 | 9.668 | 9.728 | 9.586 | 9.676 | 27,294 | +0.05(+0.54%) |
Apr 30, 2010 | 9.646 | 9.765 | 9.571 | 9.624 | 37,056 | -0.02(-0.20%) |
Apr 29, 2010 | 9.594 | 9.668 | 9.586 | 9.643 | 75,090 | +0.11(+1.14%) |
Apr 28, 2010 | 9.676 | 9.676 | 9.452 | 9.534 | 94,310 | -0.01(-0.08%) |
Apr 27, 2010 | 9.803 | 9.892 | 9.527 | 9.542 | 67,247 | -0.42(-4.19%) |
Apr 26, 2010 | 10.06 | 10.06 | 9.952 | 9.959 | 31,435 | -0.05(-0.52%) |
Apr 23, 2010 | 9.885 | 10.05 | 9.885 | 10.01 | 59,951 | +0.03(+0.30%) |
Apr 22, 2010 | 9.900 | 9.982 | 9.834 | 9.982 | 27,460 | -0.09(-0.89%) |
Apr 21, 2010 | 10.11 | 10.12 | 9.997 | 10.07 | 51,773 | -0.09(-0.88%) |
Apr 20, 2010 | 10.15 | 10.19 | 10.11 | 10.16 | 28,018 | +0.04(+0.44%) |
Apr 19, 2010 | 10.11 | 10.13 | 9.989 | 10.12 | 34,909 | -0.10(-0.95%) |
Apr 16, 2010 | 10.37 | 10.37 | 10.09 | 10.21 | 47,907 | -0.17(-1.65%) |
Apr 15, 2010 | 10.31 | 10.43 | 10.29 | 10.38 | 37,846 | -0.05(-0.47%) |
Apr 14, 2010 | 10.41 | 10.43 | 10.32 | 10.43 | 22,803 | +0.12(+1.13%) |
Apr 13, 2010 | 10.24 | 10.36 | 10.24 | 10.32 | 80,872 | +0.05(+0.51%) |
Apr 12, 2010 | 10.22 | 10.32 | 10.22 | 10.27 | 19,624 | +0.05(+0.52%) |
Apr 09, 2010 | 10.06 | 10.24 | 10.06 | 10.21 | 40,828 | +0.13(+1.33%) |
Apr 08, 2010 | 9.997 | 10.08 | 9.979 | 10.08 | 15,722 | +0.02(+0.22%) |
Apr 07, 2010 | 10.05 | 10.12 | 10.02 | 10.06 | 16,407 | +0.01(+0.15%) |
Apr 06, 2010 | 10.01 | 10.06 | 9.944 | 10.04 | 232,070 | -0.04(-0.43%) |
Apr 05, 2010 | 10.07 | 10.09 | 9.997 | 10.08 | 45,802 | +0.04(+0.43%) |
Apr 01, 2010 | 9.944 | 10.04 | 10.04 | 10.04 | 80,829 | +0.12(+1.20%) |
Mar 31, 2010 | 9.892 | 10.01 | 9.847 | 9.922 | 87,724 | -0.01(-0.15%) |
Mar 30, 2010 | 10.03 | 10.03 | 9.892 | 9.937 | 38,757 | -0.08(-0.82%) |
Mar 29, 2010 | 9.937 | 10.04 | 9.937 | 10.02 | 16,877 | +0.08(+0.85%) |
Mar 26, 2010 | 9.900 | 9.974 | 9.882 | 9.935 | 18,860 | +0.09(+0.89%) |
Mar 25, 2010 | 9.937 | 10.02 | 9.847 | 9.847 | 42,139 | -0.01(-0.15%) |
Mar 24, 2010 | 9.900 | 9.922 | 9.847 | 9.862 | 24,246 | -0.15(-1.49%) |
Mar 23, 2010 | 10.02 | 10.02 | 9.922 | 10.01 | 41,941 | +0.08(+0.83%) |
Mar 22, 2010 | 9.900 | 9.986 | 9.803 | 9.929 | 282,253 | -0.04(-0.45%) |
Mar 19, 2010 | 10.08 | 10.08 | 9.967 | 9.974 | 29,083 | -0.18(-1.79%) |
Mar 18, 2010 | 10.19 | 10.24 | 10.11 | 10.16 | 33,496 | -0.04(-0.34%) |
Mar 17, 2010 | 10.18 | 10.27 | 10.18 | 10.19 | 26,551 | +0.01(+0.11%) |
Mar 16, 2010 | 10.06 | 10.18 | 10.06 | 10.18 | 17,301 | +0.08(+0.78%) |
Mar 15, 2010 | 10.06 | 10.10 | 10.06 | 10.10 | 19,325 | -0.05(-0.52%) |
Mar 12, 2010 | 10.19 | 10.19 | 10.12 | 10.15 | 20,920 | -0.06(-0.57%) |
Mar 11, 2010 | 10.13 | 10.21 | 10.11 | 10.21 | 17,220 | +0.10(+0.94%) |
Mar 10, 2010 | 10.09 | 10.19 | 10.07 | 10.12 | 20,732 | +0.05(+0.52%) |
Mar 09, 2010 | 10.05 | 10.15 | 10.03 | 10.06 | 35,351 | -0.03(-0.30%) |
Mar 08, 2010 | 10.10 | 10.17 | 10.07 | 10.09 | 16,853 | -0.01(-0.07%) |
Mar 05, 2010 | 10.03 | 10.14 | 10.01 | 10.10 | 28,484 | +0.16(+1.65%) |
Mar 04, 2010 | 9.922 | 10.03 | 9.870 | 9.937 | 12,289 | -0.01(-0.08%) |
Mar 03, 2010 | 9.885 | 10.03 | 9.864 | 9.944 | 27,727 | +0.21(+2.15%) |
Mar 02, 2010 | 9.721 | 9.795 | 9.706 | 9.736 | 24,986 | +0.01(+0.15%) |