Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.285 | 8.429 | 8.260 | 8.285 | 236,770 | -0.10(-1.15%) |
May 27, 2010 | 8.242 | 8.381 | 8.218 | 8.381 | 185,014 | +0.33(+4.11%) |
May 26, 2010 | 8.158 | 8.248 | 8.044 | 8.050 | 229,746 | +0.14(+1.83%) |
May 25, 2010 | 7.959 | 8.110 | 7.899 | 7.905 | 1,198,325 | -0.19(-2.31%) |
May 24, 2010 | 8.158 | 8.218 | 8.092 | 8.092 | 196,944 | -0.16(-1.97%) |
May 21, 2010 | 8.056 | 8.278 | 8.032 | 8.254 | 255,316 | +0.11(+1.41%) |
May 20, 2010 | 8.104 | 8.278 | 8.086 | 8.140 | 307,027 | -0.37(-4.32%) |
May 19, 2010 | 8.441 | 8.519 | 8.357 | 8.507 | 365,615 | -0.01(-0.07%) |
May 18, 2010 | 8.766 | 8.790 | 8.489 | 8.513 | 274,483 | -0.19(-2.15%) |
May 17, 2010 | 8.688 | 8.718 | 8.489 | 8.700 | 569,087 | -0.01(-0.07%) |
May 14, 2010 | 8.706 | 8.802 | 8.628 | 8.706 | 1,310,745 | -0.07(-0.75%) |
May 13, 2010 | 8.838 | 8.935 | 8.772 | 8.772 | 160,314 | -0.23(-2.61%) |
May 12, 2010 | 9.007 | 9.055 | 8.983 | 9.007 | 241,150 | +0.13(+1.42%) |
May 11, 2010 | 8.935 | 8.977 | 8.850 | 8.881 | 683,384 | +0.02(+0.20%) |
May 10, 2010 | 8.826 | 8.875 | 8.802 | 8.863 | 2,249,679 | +0.42(+4.99%) |
May 07, 2010 | 8.580 | 8.670 | 8.333 | 8.441 | 2,085,978 | -0.17(-1.96%) |
May 06, 2010 | 8.989 | 9.043 | 8.297 | 8.610 | 412,848 | -0.34(-3.77%) |
May 05, 2010 | 9.049 | 9.121 | 8.935 | 8.947 | 445,794 | -0.40(-4.31%) |
May 04, 2010 | 9.434 | 9.434 | 9.308 | 9.350 | 309,359 | -0.47(-4.78%) |
May 03, 2010 | 9.645 | 9.856 | 9.645 | 9.820 | 219,564 | +0.20(+2.13%) |
Apr 30, 2010 | 9.850 | 9.850 | 9.615 | 9.615 | 411,413 | -0.13(-1.30%) |
Apr 29, 2010 | 9.603 | 9.754 | 9.585 | 9.742 | 209,193 | +0.42(+4.45%) |
Apr 28, 2010 | 9.362 | 9.386 | 9.272 | 9.326 | 278,938 | -0.19(-2.02%) |
Apr 27, 2010 | 9.651 | 9.711 | 9.477 | 9.519 | 268,821 | -0.18(-1.86%) |
Apr 26, 2010 | 9.820 | 9.832 | 9.699 | 9.699 | 299,090 | -0.02(-0.25%) |
Apr 23, 2010 | 9.609 | 9.723 | 9.567 | 9.723 | 110,310 | +0.17(+1.76%) |
Apr 22, 2010 | 9.483 | 9.561 | 9.447 | 9.555 | 92,272 | +0.01(+0.13%) |
Apr 21, 2010 | 9.513 | 9.597 | 9.513 | 9.543 | 292,217 | +0.04(+0.44%) |
Apr 20, 2010 | 9.471 | 9.501 | 9.410 | 9.501 | 89,985 | +0.17(+1.81%) |
Apr 19, 2010 | 9.260 | 9.338 | 9.206 | 9.332 | 142,954 | -0.01(-0.13%) |
Apr 16, 2010 | 9.404 | 9.453 | 9.314 | 9.344 | 98,122 | -0.13(-1.34%) |
Apr 15, 2010 | 9.428 | 9.507 | 9.422 | 9.471 | 107,839 | -0.08(-0.88%) |
Apr 14, 2010 | 9.368 | 9.555 | 9.368 | 9.555 | 118,228 | +0.29(+3.12%) |
Apr 13, 2010 | 9.248 | 9.296 | 9.200 | 9.266 | 258,251 | -0.01(-0.06%) |
Apr 12, 2010 | 9.302 | 9.314 | 9.242 | 9.272 | 139,439 | -0.02(-0.19%) |
Apr 09, 2010 | 9.248 | 9.314 | 9.230 | 9.290 | 208,511 | +0.04(+0.39%) |
Apr 08, 2010 | 9.170 | 9.272 | 9.127 | 9.254 | 146,304 | +0.01(+0.07%) |
Apr 07, 2010 | 9.302 | 9.314 | 9.242 | 9.248 | 160,198 | -0.19(-2.05%) |
Apr 06, 2010 | 9.418 | 9.477 | 9.377 | 9.441 | 198,727 | -0.01(-0.06%) |
Apr 05, 2010 | 9.353 | 9.447 | 9.353 | 9.447 | 208,323 | +0.12(+1.26%) |
Apr 01, 2010 | 9.353 | 9.329 | 9.329 | 9.329 | 324,253 | +0.08(+0.89%) |
Mar 31, 2010 | 9.253 | 9.312 | 9.212 | 9.247 | 123,833 | +0.03(+0.32%) |
Mar 30, 2010 | 9.217 | 9.258 | 9.176 | 9.217 | 144,232 | +0.09(+0.97%) |
Mar 29, 2010 | 9.217 | 9.235 | 9.094 | 9.129 | 153,184 | +0.04(+0.39%) |
Mar 26, 2010 | 9.070 | 9.147 | 9.052 | 9.094 | 94,301 | +0.06(+0.65%) |
Mar 25, 2010 | 9.064 | 9.153 | 9.011 | 9.035 | 229,380 | +0.18(+2.06%) |
Mar 24, 2010 | 8.858 | 8.887 | 8.811 | 8.852 | 103,822 | -0.10(-1.12%) |
Mar 23, 2010 | 8.941 | 8.999 | 8.929 | 8.952 | 165,625 | +0.02(+0.26%) |
Mar 22, 2010 | 8.770 | 8.929 | 8.770 | 8.929 | 115,314 | +0.12(+1.34%) |
Mar 19, 2010 | 8.988 | 8.994 | 8.781 | 8.811 | 783,917 | -0.26(-2.92%) |
Mar 18, 2010 | 9.029 | 9.100 | 8.994 | 9.076 | 117,051 | +0.01(+0.06%) |
Mar 17, 2010 | 9.070 | 9.094 | 9.008 | 9.070 | 430,082 | +0.04(+0.46%) |
Mar 16, 2010 | 8.970 | 9.047 | 8.958 | 9.029 | 86,172 | +0.10(+1.12%) |
Mar 15, 2010 | 8.899 | 8.952 | 8.882 | 8.929 | 94,657 | -0.05(-0.59%) |
Mar 12, 2010 | 8.964 | 9.011 | 8.929 | 8.982 | 99,232 | +0.05(+0.59%) |
Mar 11, 2010 | 8.846 | 8.946 | 8.805 | 8.929 | 141,144 | +0.06(+0.66%) |
Mar 10, 2010 | 8.811 | 8.882 | 8.805 | 8.870 | 146,706 | +0.00(+0.00%) |
Mar 09, 2010 | 8.876 | 8.923 | 8.840 | 8.870 | 99,361 | -0.04(-0.46%) |
Mar 08, 2010 | 8.982 | 8.999 | 8.840 | 8.911 | 307,565 | +0.04(+0.40%) |
Mar 05, 2010 | 8.770 | 8.893 | 8.740 | 8.876 | 287,922 | +0.18(+2.10%) |
Mar 04, 2010 | 8.699 | 8.758 | 8.628 | 8.693 | 177,263 | +0.11(+1.30%) |
Mar 03, 2010 | 8.493 | 8.622 | 8.469 | 8.581 | 207,019 | +0.17(+1.96%) |
Mar 02, 2010 | 8.463 | 8.469 | 8.298 | 8.416 | 278,403 | -0.05(-0.56%) |