Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.304 | 8.304 | 8.148 | 8.304 | 224,066 | -0.01(-0.13%) |
May 27, 2010 | 8.257 | 8.314 | 8.205 | 8.314 | 211,721 | +0.20(+2.44%) |
May 26, 2010 | 8.148 | 8.221 | 8.070 | 8.116 | 154,301 | +0.08(+1.04%) |
May 25, 2010 | 7.726 | 8.033 | 7.726 | 8.033 | 138,032 | +0.02(+0.26%) |
May 24, 2010 | 8.116 | 8.210 | 8.012 | 8.012 | 99,768 | -0.22(-2.72%) |
May 21, 2010 | 7.851 | 8.236 | 7.794 | 8.236 | 251,073 | +0.24(+2.99%) |
May 20, 2010 | 7.971 | 8.226 | 7.971 | 7.997 | 254,013 | -0.42(-5.01%) |
May 19, 2010 | 8.382 | 8.496 | 8.252 | 8.418 | 96,005 | -0.01(-0.07%) |
May 18, 2010 | 8.757 | 8.757 | 8.361 | 8.424 | 100,282 | -0.20(-2.35%) |
May 17, 2010 | 8.642 | 8.694 | 8.518 | 8.627 | 146,977 | +0.02(+0.24%) |
May 14, 2010 | 8.606 | 8.861 | 8.564 | 8.606 | 151,005 | -0.24(-2.66%) |
May 13, 2010 | 8.892 | 8.922 | 8.840 | 8.841 | 120,879 | -0.05(-0.56%) |
May 12, 2010 | 8.778 | 8.892 | 8.778 | 8.891 | 195,381 | +0.16(+1.78%) |
May 11, 2010 | 8.746 | 8.772 | 8.710 | 8.736 | 119,888 | +0.06(+0.66%) |
May 10, 2010 | 8.681 | 8.684 | 8.585 | 8.679 | 197,085 | +0.33(+3.93%) |
May 07, 2010 | 8.496 | 8.595 | 8.241 | 8.351 | 163,694 | -0.13(-1.58%) |
May 06, 2010 | 8.850 | 8.909 | 7.637 | 8.485 | 199,230 | -0.42(-4.75%) |
May 05, 2010 | 8.939 | 9.000 | 8.850 | 8.908 | 272,872 | -0.14(-1.50%) |
May 04, 2010 | 8.975 | 9.137 | 8.975 | 9.043 | 157,952 | -0.08(-0.91%) |
May 03, 2010 | 9.121 | 9.152 | 9.059 | 9.126 | 184,250 | +0.04(+0.40%) |
Apr 30, 2010 | 9.173 | 9.215 | 9.085 | 9.090 | 123,826 | -0.13(-1.41%) |
Apr 29, 2010 | 9.048 | 9.231 | 9.046 | 9.220 | 191,559 | +0.20(+2.19%) |
Apr 28, 2010 | 9.017 | 9.111 | 9.017 | 9.022 | 78,808 | +0.04(+0.45%) |
Apr 27, 2010 | 9.194 | 9.215 | 8.981 | 8.982 | 110,831 | -0.31(-3.29%) |
Apr 26, 2010 | 9.355 | 9.366 | 9.267 | 9.288 | 209,317 | -0.08(-0.83%) |
Apr 23, 2010 | 9.194 | 9.371 | 9.194 | 9.366 | 141,670 | +0.14(+1.52%) |
Apr 22, 2010 | 8.996 | 9.236 | 8.996 | 9.225 | 65,698 | +0.12(+1.37%) |
Apr 21, 2010 | 9.225 | 9.267 | 9.054 | 9.100 | 128,589 | -0.09(-1.02%) |
Apr 20, 2010 | 9.142 | 9.205 | 9.064 | 9.194 | 91,933 | +0.07(+0.74%) |
Apr 19, 2010 | 8.908 | 9.147 | 8.908 | 9.126 | 195,333 | +0.15(+1.62%) |
Apr 16, 2010 | 9.095 | 9.116 | 8.913 | 8.981 | 346,775 | -0.16(-1.77%) |
Apr 15, 2010 | 9.106 | 9.178 | 9.100 | 9.142 | 226,475 | +0.04(+0.40%) |
Apr 14, 2010 | 9.085 | 9.126 | 9.022 | 9.106 | 252,513 | +0.14(+1.57%) |
Apr 13, 2010 | 9.043 | 9.043 | 8.934 | 8.965 | 143,694 | -0.06(-0.63%) |
Apr 12, 2010 | 9.033 | 9.085 | 9.022 | 9.022 | 143,716 | +0.00(+0.00%) |
Apr 09, 2010 | 9.033 | 9.059 | 9.001 | 9.022 | 46,863 | -0.03(-0.35%) |
Apr 08, 2010 | 8.939 | 9.054 | 8.929 | 9.054 | 108,275 | +0.08(+0.86%) |
Apr 07, 2010 | 9.033 | 9.121 | 8.923 | 8.977 | 229,729 | -0.02(-0.27%) |
Apr 06, 2010 | 8.809 | 9.074 | 8.809 | 9.001 | 195,010 | +0.18(+2.01%) |
Apr 05, 2010 | 8.772 | 8.850 | 8.772 | 8.824 | 138,516 | +0.04(+0.41%) |
Apr 01, 2010 | 8.824 | 8.788 | 8.788 | 8.788 | 258,155 | +0.04(+0.42%) |
Mar 31, 2010 | 8.694 | 8.798 | 8.653 | 8.752 | 184,392 | +0.06(+0.66%) |
Mar 30, 2010 | 8.647 | 8.705 | 8.564 | 8.694 | 292,491 | +0.08(+0.91%) |
Mar 29, 2010 | 8.601 | 8.627 | 8.554 | 8.616 | 139,640 | +0.02(+0.18%) |
Mar 26, 2010 | 8.679 | 8.731 | 8.590 | 8.601 | 145,742 | -0.08(-0.90%) |
Mar 25, 2010 | 8.585 | 8.798 | 8.559 | 8.679 | 361,905 | +0.17(+2.00%) |
Mar 24, 2010 | 8.491 | 8.512 | 8.455 | 8.508 | 185,474 | +0.02(+0.20%) |
Mar 23, 2010 | 8.429 | 8.491 | 8.366 | 8.491 | 172,629 | +0.08(+0.93%) |
Mar 22, 2010 | 8.304 | 8.444 | 8.278 | 8.413 | 198,887 | +0.09(+1.06%) |
Mar 19, 2010 | 8.319 | 8.332 | 8.267 | 8.325 | 142,521 | -0.01(-0.12%) |
Mar 18, 2010 | 8.387 | 8.418 | 8.299 | 8.335 | 277,077 | -0.16(-1.90%) |
Mar 17, 2010 | 8.413 | 8.517 | 8.413 | 8.496 | 207,373 | +0.08(+0.99%) |
Mar 16, 2010 | 8.257 | 8.418 | 8.257 | 8.413 | 454,309 | +0.21(+2.54%) |
Mar 15, 2010 | 8.184 | 8.221 | 8.179 | 8.205 | 75,927 | -0.03(-0.38%) |
Mar 12, 2010 | 8.262 | 8.293 | 8.214 | 8.236 | 305,679 | +0.03(+0.38%) |
Mar 11, 2010 | 8.122 | 8.205 | 8.122 | 8.205 | 126,713 | +0.08(+1.02%) |
Mar 10, 2010 | 8.044 | 8.158 | 8.044 | 8.122 | 236,156 | +0.08(+0.97%) |
Mar 09, 2010 | 7.965 | 8.111 | 7.965 | 8.044 | 120,293 | -0.01(-0.17%) |
Mar 08, 2010 | 7.997 | 8.101 | 7.997 | 8.057 | 163,901 | +0.08(+0.95%) |
Mar 05, 2010 | 7.861 | 7.997 | 7.851 | 7.981 | 162,311 | +0.12(+1.59%) |
Mar 04, 2010 | 7.809 | 7.887 | 7.809 | 7.856 | 143,264 | +0.04(+0.53%) |
Mar 03, 2010 | 7.778 | 7.861 | 7.778 | 7.814 | 151,228 | +0.03(+0.40%) |
Mar 02, 2010 | 7.778 | 7.877 | 7.778 | 7.783 | 153,383 | +0.01(+0.07%) |