Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.741 | 7.772 | 7.687 | 7.741 | 75,844 | -0.05(-0.61%) |
May 27, 2010 | 7.653 | 7.797 | 7.622 | 7.789 | 259,177 | +0.24(+3.15%) |
May 26, 2010 | 7.605 | 7.727 | 7.544 | 7.551 | 113,267 | +0.01(+0.09%) |
May 25, 2010 | 7.442 | 7.551 | 7.346 | 7.544 | 167,928 | -0.06(-0.85%) |
May 24, 2010 | 7.574 | 7.685 | 7.574 | 7.608 | 93,665 | -0.01(-0.09%) |
May 21, 2010 | 7.425 | 7.693 | 7.326 | 7.615 | 224,891 | +0.10(+1.27%) |
May 20, 2010 | 7.554 | 7.636 | 7.466 | 7.520 | 200,314 | -0.38(-4.78%) |
May 19, 2010 | 7.921 | 7.989 | 7.829 | 7.897 | 235,635 | -0.09(-1.11%) |
May 18, 2010 | 8.095 | 8.210 | 7.982 | 7.986 | 151,410 | -0.11(-1.30%) |
May 17, 2010 | 8.054 | 8.132 | 7.955 | 8.091 | 146,856 | -0.01(-0.17%) |
May 14, 2010 | 8.105 | 8.187 | 8.027 | 8.105 | 175,758 | -0.16(-1.93%) |
May 13, 2010 | 8.326 | 8.377 | 8.228 | 8.265 | 195,345 | -0.10(-1.14%) |
May 12, 2010 | 8.197 | 8.404 | 8.197 | 8.360 | 234,129 | +0.17(+2.03%) |
May 11, 2010 | 8.309 | 8.360 | 8.180 | 8.193 | 160,957 | -0.05(-0.58%) |
May 10, 2010 | 8.176 | 8.251 | 8.166 | 8.241 | 354,630 | +0.44(+5.63%) |
May 07, 2010 | 8.040 | 8.136 | 7.717 | 7.802 | 445,955 | -0.28(-3.41%) |
May 06, 2010 | 8.438 | 8.476 | 7.938 | 8.078 | 181,891 | -0.41(-4.85%) |
May 05, 2010 | 8.486 | 8.561 | 8.473 | 8.489 | 226,744 | -0.21(-2.39%) |
May 04, 2010 | 8.775 | 8.775 | 8.642 | 8.697 | 195,510 | -0.18(-2.03%) |
May 03, 2010 | 8.802 | 8.897 | 8.744 | 8.877 | 158,567 | +0.07(+0.81%) |
Apr 30, 2010 | 8.904 | 8.904 | 8.731 | 8.806 | 140,987 | -0.10(-1.11%) |
Apr 29, 2010 | 8.785 | 8.925 | 8.785 | 8.904 | 205,230 | +0.13(+1.51%) |
Apr 28, 2010 | 8.738 | 8.799 | 8.687 | 8.772 | 222,251 | +0.05(+0.55%) |
Apr 27, 2010 | 8.833 | 8.884 | 8.697 | 8.724 | 192,570 | -0.15(-1.65%) |
Apr 26, 2010 | 8.792 | 8.899 | 8.792 | 8.870 | 217,476 | +0.09(+1.01%) |
Apr 23, 2010 | 8.724 | 8.789 | 8.710 | 8.782 | 219,117 | +0.04(+0.51%) |
Apr 22, 2010 | 8.653 | 8.738 | 8.615 | 8.738 | 129,697 | +0.02(+0.20%) |
Apr 21, 2010 | 8.690 | 8.751 | 8.663 | 8.721 | 144,765 | +0.03(+0.31%) |
Apr 20, 2010 | 8.646 | 8.704 | 8.646 | 8.693 | 100,445 | +0.07(+0.83%) |
Apr 19, 2010 | 8.571 | 8.668 | 8.561 | 8.622 | 196,718 | -0.01(-0.12%) |
Apr 16, 2010 | 8.731 | 8.768 | 8.574 | 8.632 | 201,085 | -0.12(-1.36%) |
Apr 15, 2010 | 8.744 | 8.782 | 8.738 | 8.751 | 110,874 | -0.01(-0.08%) |
Apr 14, 2010 | 8.673 | 8.758 | 8.673 | 8.758 | 196,551 | +0.12(+1.34%) |
Apr 13, 2010 | 8.612 | 8.653 | 8.588 | 8.642 | 102,606 | +0.03(+0.32%) |
Apr 12, 2010 | 8.595 | 8.632 | 8.561 | 8.615 | 158,916 | +0.02(+0.24%) |
Apr 09, 2010 | 8.585 | 8.612 | 8.571 | 8.595 | 145,794 | +0.01(+0.16%) |
Apr 08, 2010 | 8.530 | 8.598 | 8.479 | 8.581 | 129,729 | +0.02(+0.28%) |
Apr 07, 2010 | 8.574 | 8.619 | 8.537 | 8.557 | 155,397 | -0.03(-0.40%) |
Apr 06, 2010 | 8.544 | 8.619 | 8.540 | 8.591 | 144,163 | +0.03(+0.32%) |
Apr 05, 2010 | 8.455 | 8.571 | 8.455 | 8.564 | 101,045 | +0.10(+1.12%) |
Apr 01, 2010 | 8.448 | 8.469 | 8.469 | 8.469 | 179,645 | +0.04(+0.48%) |
Mar 31, 2010 | 8.431 | 8.459 | 8.387 | 8.428 | 135,754 | -0.02(-0.28%) |
Mar 30, 2010 | 8.421 | 8.482 | 8.421 | 8.452 | 103,853 | +0.01(+0.16%) |
Mar 29, 2010 | 8.374 | 8.459 | 8.370 | 8.438 | 176,490 | +0.05(+0.61%) |
Mar 26, 2010 | 8.387 | 8.472 | 8.384 | 8.387 | 133,707 | -0.02(-0.20%) |
Mar 25, 2010 | 8.431 | 8.486 | 8.404 | 8.404 | 76,991 | +0.00(+0.04%) |
Mar 24, 2010 | 8.428 | 8.448 | 8.394 | 8.401 | 101,662 | -0.06(-0.71%) |
Mar 23, 2010 | 8.397 | 8.461 | 8.360 | 8.461 | 93,574 | +0.06(+0.76%) |
Mar 22, 2010 | 8.306 | 8.537 | 8.299 | 8.397 | 180,444 | +0.03(+0.41%) |
Mar 19, 2010 | 8.452 | 8.479 | 8.329 | 8.363 | 183,305 | -0.10(-1.17%) |
Mar 18, 2010 | 8.459 | 8.550 | 8.425 | 8.462 | 141,428 | -0.01(-0.11%) |
Mar 17, 2010 | 8.421 | 8.496 | 8.421 | 8.472 | 113,638 | +0.06(+0.76%) |
Mar 16, 2010 | 8.367 | 8.423 | 8.343 | 8.408 | 102,030 | +0.05(+0.57%) |
Mar 15, 2010 | 8.315 | 8.360 | 8.313 | 8.360 | 86,520 | +0.00(+0.04%) |
Mar 12, 2010 | 8.340 | 8.357 | 8.326 | 8.357 | 152,516 | +0.03(+0.41%) |
Mar 11, 2010 | 8.302 | 8.324 | 8.265 | 8.323 | 136,912 | -0.02(-0.20%) |
Mar 10, 2010 | 8.272 | 8.343 | 8.268 | 8.340 | 127,136 | +0.05(+0.57%) |
Mar 09, 2010 | 8.221 | 8.319 | 8.221 | 8.292 | 142,663 | +0.03(+0.37%) |
Mar 08, 2010 | 8.265 | 8.278 | 8.257 | 8.261 | 122,987 | -0.02(-0.19%) |
Mar 05, 2010 | 8.173 | 8.285 | 8.173 | 8.277 | 94,362 | +0.13(+1.61%) |
Mar 04, 2010 | 8.115 | 8.166 | 8.115 | 8.146 | 121,429 | +0.05(+0.59%) |
Mar 03, 2010 | 8.074 | 8.146 | 8.071 | 8.098 | 114,211 | +0.02(+0.29%) |
Mar 02, 2010 | 8.102 | 8.123 | 8.068 | 8.074 | 91,519 | +0.04(+0.51%) |