Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.859 | 9.115 | 8.800 | 8.928 | 223,378 | +0.07(+0.78%) |
May 27, 2010 | 8.947 | 8.947 | 8.800 | 8.859 | 593,140 | +0.05(+0.56%) |
May 26, 2010 | 8.721 | 9.115 | 8.396 | 8.809 | 2,278,692 | +0.14(+1.59%) |
May 25, 2010 | 8.504 | 8.760 | 8.504 | 8.672 | 824,347 | -0.04(-0.45%) |
May 24, 2010 | 8.524 | 8.869 | 8.322 | 8.711 | 504,259 | +0.14(+1.61%) |
May 21, 2010 | 8.415 | 8.642 | 8.179 | 8.573 | 352,800 | +0.05(+0.58%) |
May 20, 2010 | 8.494 | 8.770 | 8.208 | 8.524 | 615,562 | -0.15(-1.70%) |
May 19, 2010 | 8.514 | 8.672 | 8.253 | 8.672 | 445,508 | +0.13(+1.50%) |
May 18, 2010 | 8.179 | 8.553 | 8.130 | 8.543 | 544,743 | +0.40(+4.96%) |
May 17, 2010 | 8.248 | 8.376 | 8.021 | 8.139 | 325,092 | -0.13(-1.55%) |
May 14, 2010 | 8.139 | 8.327 | 8.006 | 8.268 | 201,798 | +0.02(+0.24%) |
May 13, 2010 | 8.199 | 8.366 | 8.080 | 8.248 | 299,154 | +0.06(+0.72%) |
May 12, 2010 | 7.804 | 8.228 | 7.804 | 8.189 | 430,454 | +0.35(+4.53%) |
May 11, 2010 | 7.864 | 7.933 | 7.588 | 7.834 | 282,286 | -0.02(-0.25%) |
May 10, 2010 | 7.883 | 7.908 | 7.637 | 7.854 | 360,858 | +0.35(+4.73%) |
May 07, 2010 | 7.528 | 7.558 | 7.233 | 7.499 | 366,842 | -0.03(-0.39%) |
May 06, 2010 | 7.854 | 7.903 | 6.405 | 7.528 | 418,636 | -0.37(-4.74%) |
May 05, 2010 | 7.883 | 7.962 | 7.588 | 7.903 | 227,404 | +0.08(+1.01%) |
May 04, 2010 | 7.893 | 7.933 | 7.795 | 7.824 | 210,914 | -0.19(-2.34%) |
May 03, 2010 | 8.051 | 8.199 | 7.854 | 8.011 | 260,108 | +0.07(+0.87%) |
Apr 30, 2010 | 8.021 | 8.090 | 7.785 | 7.942 | 240,023 | -0.04(-0.49%) |
Apr 29, 2010 | 7.903 | 8.041 | 7.883 | 7.982 | 657,419 | +0.12(+1.50%) |
Apr 28, 2010 | 7.913 | 7.933 | 7.824 | 7.864 | 219,276 | -0.02(-0.25%) |
Apr 27, 2010 | 7.883 | 7.920 | 7.834 | 7.883 | 320,047 | -0.04(-0.50%) |
Apr 26, 2010 | 7.933 | 8.100 | 7.864 | 7.923 | 168,376 | +0.04(+0.50%) |
Apr 23, 2010 | 8.130 | 8.130 | 7.804 | 7.883 | 382,867 | -0.23(-2.79%) |
Apr 22, 2010 | 8.011 | 8.238 | 7.933 | 8.110 | 337,213 | +0.04(+0.49%) |
Apr 21, 2010 | 8.130 | 8.159 | 8.001 | 8.070 | 220,051 | -0.07(-0.85%) |
Apr 20, 2010 | 8.287 | 8.386 | 8.139 | 8.139 | 148,945 | -0.13(-1.55%) |
Apr 19, 2010 | 8.425 | 8.425 | 8.070 | 8.268 | 115,546 | +0.12(+1.45%) |
Apr 16, 2010 | 8.297 | 8.445 | 8.130 | 8.149 | 198,251 | -0.14(-1.66%) |
Apr 15, 2010 | 8.553 | 8.583 | 8.268 | 8.287 | 205,082 | -0.25(-2.89%) |
Apr 14, 2010 | 8.248 | 8.622 | 8.238 | 8.534 | 265,811 | +0.38(+4.72%) |
Apr 13, 2010 | 8.376 | 8.376 | 8.130 | 8.149 | 623,097 | -0.18(-2.13%) |
Apr 12, 2010 | 8.415 | 8.543 | 8.317 | 8.327 | 297,504 | -0.09(-1.11%) |
Apr 09, 2010 | 8.543 | 8.741 | 8.405 | 8.420 | 350,862 | -0.12(-1.44%) |
Apr 08, 2010 | 8.524 | 8.583 | 8.425 | 8.543 | 244,872 | +0.09(+1.05%) |
Apr 07, 2010 | 8.376 | 8.484 | 8.356 | 8.455 | 205,340 | +0.09(+1.06%) |
Apr 06, 2010 | 8.228 | 8.376 | 8.189 | 8.366 | 124,290 | +0.18(+2.17%) |
Apr 05, 2010 | 8.179 | 8.268 | 8.139 | 8.189 | 425,296 | +0.00(+0.00%) |
Apr 01, 2010 | 8.080 | 8.189 | 8.189 | 8.189 | 414,348 | +0.20(+2.47%) |
Mar 31, 2010 | 8.001 | 8.110 | 7.982 | 7.992 | 141,408 | +0.00(+0.00%) |
Mar 30, 2010 | 8.090 | 8.120 | 7.982 | 7.992 | 95,758 | -0.11(-1.34%) |
Mar 29, 2010 | 7.972 | 8.130 | 7.942 | 8.100 | 152,819 | +0.20(+2.49%) |
Mar 26, 2010 | 7.854 | 7.992 | 7.804 | 7.903 | 189,152 | +0.15(+1.91%) |
Mar 25, 2010 | 7.844 | 8.002 | 7.745 | 7.755 | 434,141 | -0.04(-0.51%) |
Mar 24, 2010 | 7.844 | 8.051 | 7.785 | 7.795 | 139,215 | -0.13(-1.62%) |
Mar 23, 2010 | 7.864 | 7.972 | 7.795 | 7.923 | 154,264 | +0.13(+1.64%) |
Mar 22, 2010 | 7.883 | 7.952 | 7.755 | 7.795 | 219,476 | -0.17(-2.10%) |
Mar 19, 2010 | 8.179 | 8.189 | 7.883 | 7.962 | 372,046 | -0.24(-2.88%) |
Mar 18, 2010 | 7.834 | 8.218 | 7.834 | 8.199 | 533,408 | +0.43(+5.58%) |
Mar 17, 2010 | 7.755 | 7.883 | 7.637 | 7.765 | 526,244 | -0.04(-0.50%) |
Mar 16, 2010 | 8.327 | 8.327 | 7.686 | 7.804 | 834,028 | -0.37(-4.58%) |
Mar 15, 2010 | 8.080 | 8.277 | 7.942 | 8.179 | 189,544 | +0.08(+0.97%) |
Mar 12, 2010 | 8.583 | 8.583 | 8.080 | 8.100 | 618,484 | -0.33(-3.86%) |
Mar 11, 2010 | 8.514 | 8.514 | 8.169 | 8.425 | 676,911 | -0.05(-0.58%) |
Mar 10, 2010 | 8.327 | 8.524 | 7.933 | 8.474 | 537,506 | +0.15(+1.78%) |
Mar 09, 2010 | 8.011 | 8.435 | 7.893 | 8.327 | 697,494 | +0.25(+3.05%) |
Mar 08, 2010 | 7.538 | 8.130 | 7.400 | 8.080 | 1,026,613 | +0.64(+8.61%) |
Mar 05, 2010 | 7.046 | 7.519 | 7.016 | 7.440 | 562,659 | +0.45(+6.49%) |
Mar 04, 2010 | 6.829 | 6.996 | 6.711 | 6.987 | 197,734 | +0.21(+3.05%) |
Mar 03, 2010 | 6.701 | 6.908 | 6.681 | 6.780 | 669,154 | +0.08(+1.18%) |
Mar 02, 2010 | 6.898 | 6.898 | 6.681 | 6.701 | 859,355 | -0.14(-2.02%) |