Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.141 | 8.148 | 7.777 | 8.001 | 252,877 | -0.14(-1.72%) |
May 27, 2010 | 7.896 | 8.218 | 7.770 | 8.141 | 248,010 | +0.20(+2.47%) |
May 26, 2010 | 7.567 | 8.155 | 7.483 | 7.945 | 380,584 | +0.18(+2.34%) |
May 25, 2010 | 7.399 | 7.777 | 7.154 | 7.763 | 260,248 | +0.13(+1.65%) |
May 24, 2010 | 7.987 | 7.987 | 7.609 | 7.637 | 162,313 | -0.34(-4.21%) |
May 21, 2010 | 7.721 | 8.260 | 7.630 | 7.973 | 350,939 | +0.10(+1.24%) |
May 20, 2010 | 8.043 | 8.421 | 7.875 | 7.875 | 405,300 | -0.78(-8.98%) |
May 19, 2010 | 8.645 | 8.813 | 8.471 | 8.652 | 865,478 | -0.46(-5.07%) |
May 18, 2010 | 9.387 | 9.387 | 8.995 | 9.114 | 274,378 | -0.13(-1.44%) |
May 17, 2010 | 9.499 | 9.625 | 9.100 | 9.247 | 165,090 | -0.20(-2.15%) |
May 14, 2010 | 9.485 | 9.576 | 9.121 | 9.450 | 156,214 | -0.13(-1.39%) |
May 13, 2010 | 9.646 | 9.672 | 9.506 | 9.583 | 153,624 | -0.08(-0.87%) |
May 12, 2010 | 9.359 | 9.786 | 9.275 | 9.667 | 357,129 | +0.39(+4.19%) |
May 11, 2010 | 9.233 | 9.380 | 9.121 | 9.278 | 267,771 | +0.00(+0.04%) |
May 10, 2010 | 9.171 | 9.499 | 9.108 | 9.275 | 263,584 | +0.18(+1.92%) |
May 07, 2010 | 9.030 | 9.205 | 8.995 | 9.100 | 565,907 | +0.00(+0.00%) |
May 06, 2010 | 9.051 | 9.219 | 8.505 | 9.100 | 558,482 | -0.01(-0.15%) |
May 05, 2010 | 9.100 | 9.240 | 8.953 | 9.114 | 252,403 | -0.01(-0.08%) |
May 04, 2010 | 9.009 | 9.226 | 9.009 | 9.121 | 287,624 | -0.08(-0.84%) |
May 03, 2010 | 9.135 | 9.212 | 9.100 | 9.198 | 111,900 | +0.11(+1.15%) |
Apr 30, 2010 | 9.177 | 9.212 | 9.030 | 9.093 | 229,677 | -0.04(-0.46%) |
Apr 29, 2010 | 9.212 | 9.240 | 9.072 | 9.135 | 136,193 | +0.01(+0.08%) |
Apr 28, 2010 | 9.163 | 9.219 | 9.093 | 9.128 | 194,530 | +0.03(+0.31%) |
Apr 27, 2010 | 9.079 | 9.205 | 9.065 | 9.100 | 255,128 | +0.00(+0.00%) |
Apr 26, 2010 | 9.205 | 9.324 | 9.058 | 9.100 | 137,141 | -0.11(-1.14%) |
Apr 23, 2010 | 9.254 | 9.275 | 9.009 | 9.205 | 257,463 | -0.07(-0.75%) |
Apr 22, 2010 | 9.065 | 9.387 | 9.065 | 9.275 | 192,785 | +0.05(+0.53%) |
Apr 21, 2010 | 9.247 | 9.296 | 9.107 | 9.226 | 50,944 | +0.02(+0.23%) |
Apr 20, 2010 | 9.268 | 9.331 | 9.100 | 9.205 | 106,344 | +0.03(+0.31%) |
Apr 19, 2010 | 9.121 | 9.261 | 9.072 | 9.177 | 97,245 | +0.01(+0.15%) |
Apr 16, 2010 | 9.219 | 9.261 | 9.044 | 9.163 | 187,775 | -0.11(-1.21%) |
Apr 15, 2010 | 9.093 | 9.275 | 9.093 | 9.275 | 122,728 | +0.13(+1.45%) |
Apr 14, 2010 | 8.960 | 9.142 | 8.897 | 9.142 | 124,224 | +0.20(+2.19%) |
Apr 13, 2010 | 8.897 | 8.967 | 8.764 | 8.946 | 84,275 | +0.04(+0.47%) |
Apr 12, 2010 | 8.848 | 8.995 | 8.736 | 8.904 | 155,091 | -0.11(-1.17%) |
Apr 09, 2010 | 8.750 | 9.016 | 8.617 | 9.009 | 196,154 | +0.25(+2.80%) |
Apr 08, 2010 | 8.778 | 8.869 | 8.628 | 8.764 | 64,581 | -0.10(-1.11%) |
Apr 07, 2010 | 8.897 | 9.086 | 8.792 | 8.862 | 145,407 | -0.10(-1.17%) |
Apr 06, 2010 | 8.645 | 9.044 | 8.568 | 8.967 | 171,864 | +0.10(+1.10%) |
Apr 05, 2010 | 8.568 | 8.918 | 8.554 | 8.869 | 157,747 | +0.37(+4.37%) |
Apr 01, 2010 | 8.239 | 8.498 | 8.498 | 8.498 | 230,286 | +0.31(+3.76%) |
Mar 31, 2010 | 8.253 | 8.372 | 8.169 | 8.190 | 171,933 | -0.14(-1.68%) |
Mar 30, 2010 | 8.295 | 8.449 | 8.190 | 8.330 | 164,505 | +0.03(+0.34%) |
Mar 29, 2010 | 8.253 | 8.442 | 8.253 | 8.302 | 58,635 | +0.06(+0.76%) |
Mar 26, 2010 | 8.302 | 8.372 | 8.204 | 8.239 | 173,211 | -0.04(-0.42%) |
Mar 25, 2010 | 8.449 | 8.526 | 8.260 | 8.274 | 164,510 | -0.11(-1.25%) |
Mar 24, 2010 | 8.330 | 8.442 | 8.330 | 8.379 | 130,374 | -0.04(-0.42%) |
Mar 23, 2010 | 8.246 | 8.449 | 8.239 | 8.414 | 127,368 | +0.15(+1.78%) |
Mar 22, 2010 | 8.169 | 8.386 | 8.078 | 8.267 | 118,677 | -0.02(-0.25%) |
Mar 19, 2010 | 8.799 | 8.799 | 8.225 | 8.288 | 276,537 | -0.45(-5.13%) |
Mar 18, 2010 | 8.687 | 8.764 | 8.624 | 8.736 | 108,357 | +0.01(+0.08%) |
Mar 17, 2010 | 8.708 | 8.862 | 8.631 | 8.729 | 145,891 | +0.08(+0.97%) |
Mar 16, 2010 | 8.848 | 8.848 | 8.519 | 8.645 | 249,026 | -0.20(-2.22%) |
Mar 15, 2010 | 8.806 | 8.876 | 8.673 | 8.841 | 136,865 | -0.08(-0.94%) |
Mar 12, 2010 | 8.967 | 8.967 | 8.729 | 8.925 | 120,617 | -0.07(-0.78%) |
Mar 11, 2010 | 8.785 | 8.995 | 8.694 | 8.995 | 124,360 | +0.11(+1.18%) |
Mar 10, 2010 | 8.750 | 8.953 | 8.694 | 8.890 | 189,160 | +0.13(+1.52%) |
Mar 09, 2010 | 8.743 | 8.925 | 8.687 | 8.757 | 194,133 | -0.10(-1.11%) |
Mar 08, 2010 | 8.890 | 8.925 | 8.603 | 8.855 | 150,785 | -0.07(-0.78%) |
Mar 05, 2010 | 8.512 | 8.939 | 8.449 | 8.925 | 300,684 | +0.41(+4.77%) |
Mar 04, 2010 | 8.386 | 8.561 | 8.281 | 8.519 | 116,585 | +0.15(+1.76%) |
Mar 03, 2010 | 8.134 | 8.421 | 8.134 | 8.372 | 246,110 | +0.25(+3.10%) |
Mar 02, 2010 | 8.232 | 8.267 | 8.085 | 8.120 | 403,467 | -0.01(-0.09%) |