Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.195 | 8.328 | 8.102 | 8.195 | 667,160 | +0.07(+0.85%) |
May 27, 2010 | 7.752 | 8.136 | 7.752 | 8.126 | 844,024 | +0.50(+6.58%) |
May 26, 2010 | 7.665 | 7.790 | 7.600 | 7.624 | 768,822 | +0.13(+1.67%) |
May 25, 2010 | 7.519 | 7.546 | 7.128 | 7.498 | 1,938 | -0.21(-2.76%) |
May 24, 2010 | 7.752 | 7.883 | 7.632 | 7.711 | 565,397 | -0.02(-0.22%) |
May 21, 2010 | 7.382 | 7.855 | 7.241 | 7.728 | 1,198,808 | +0.16(+2.13%) |
May 20, 2010 | 7.546 | 7.780 | 7.481 | 7.567 | 1,633,551 | -0.24(-3.03%) |
May 19, 2010 | 7.958 | 8.020 | 7.546 | 7.804 | 1,164,428 | -0.19(-2.32%) |
May 18, 2010 | 8.054 | 8.229 | 7.920 | 7.989 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.095 | 8.095 | 7.718 | 7.879 | 752,725 | -0.08(-1.03%) |
May 14, 2010 | 7.961 | 8.147 | 7.804 | 7.961 | 669,496 | -0.25(-3.09%) |
May 13, 2010 | 8.335 | 8.514 | 8.147 | 8.215 | 583,687 | -0.15(-1.84%) |
May 12, 2010 | 8.191 | 8.438 | 8.191 | 8.370 | 630,096 | +0.26(+3.26%) |
May 11, 2010 | 8.191 | 8.318 | 8.078 | 8.106 | 1,297 | +0.22(+2.83%) |
May 10, 2010 | 7.872 | 7.900 | 7.811 | 7.883 | 739,970 | +0.19(+2.45%) |
May 07, 2010 | 7.889 | 7.934 | 7.474 | 7.694 | 1,010,483 | -0.08(-1.06%) |
May 06, 2010 | 7.992 | 8.130 | 7.152 | 7.776 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.226 | 8.287 | 7.989 | 8.140 | 1,322,787 | -0.30(-3.54%) |
May 04, 2010 | 8.497 | 8.575 | 8.335 | 8.438 | 939,848 | -0.18(-2.07%) |
May 03, 2010 | 8.575 | 8.665 | 8.428 | 8.617 | 741,160 | +0.13(+1.58%) |
Apr 30, 2010 | 8.397 | 8.575 | 8.387 | 8.483 | 977,211 | +0.11(+1.35%) |
Apr 29, 2010 | 8.377 | 8.442 | 8.267 | 8.370 | 703,223 | +0.13(+1.58%) |
Apr 28, 2010 | 8.256 | 8.425 | 8.198 | 8.239 | 859,841 | +0.10(+1.17%) |
Apr 27, 2010 | 8.325 | 8.435 | 8.114 | 8.144 | 942,854 | -0.19(-2.25%) |
Apr 26, 2010 | 8.267 | 8.492 | 8.226 | 8.332 | 671,697 | +0.11(+1.33%) |
Apr 23, 2010 | 8.151 | 8.260 | 8.114 | 8.223 | 789,900 | +0.14(+1.69%) |
Apr 22, 2010 | 7.943 | 8.110 | 7.912 | 8.086 | 685,237 | +0.11(+1.32%) |
Apr 21, 2010 | 8.045 | 8.045 | 7.929 | 7.981 | 912 | -0.02(-0.26%) |
Apr 20, 2010 | 7.957 | 8.102 | 7.752 | 8.001 | 8,509 | +0.15(+1.91%) |
Apr 19, 2010 | 7.827 | 7.889 | 7.721 | 7.851 | 959,143 | +0.07(+0.92%) |
Apr 16, 2010 | 7.889 | 7.902 | 7.670 | 7.779 | 1,502,368 | -0.11(-1.34%) |
Apr 15, 2010 | 8.083 | 8.226 | 7.857 | 7.885 | 1,240,764 | -0.22(-2.69%) |
Apr 14, 2010 | 8.011 | 8.175 | 8.011 | 8.103 | 825,963 | +0.12(+1.49%) |
Apr 13, 2010 | 8.171 | 8.284 | 7.892 | 7.984 | 949,047 | -0.12(-1.43%) |
Apr 12, 2010 | 8.151 | 8.294 | 8.097 | 8.100 | 1,033,114 | +0.01(+0.08%) |
Apr 09, 2010 | 7.875 | 8.131 | 7.875 | 8.093 | 1,451,069 | +0.25(+3.22%) |
Apr 08, 2010 | 7.841 | 7.916 | 7.677 | 7.841 | 1,297,458 | +0.05(+0.70%) |
Apr 07, 2010 | 7.629 | 7.831 | 7.541 | 7.786 | 2,328,589 | +0.34(+4.63%) |
Apr 06, 2010 | 7.479 | 7.524 | 7.398 | 7.442 | 620,712 | -0.04(-0.59%) |
Apr 05, 2010 | 7.323 | 7.486 | 7.312 | 7.486 | 837,931 | +0.25(+3.49%) |
Apr 01, 2010 | 7.214 | 7.234 | 7.234 | 7.234 | 743,022 | +0.13(+1.82%) |
Mar 31, 2010 | 7.087 | 7.193 | 7.053 | 7.104 | 808,298 | +0.06(+0.92%) |
Mar 30, 2010 | 7.047 | 7.104 | 7.013 | 7.040 | 523,406 | -0.02(-0.29%) |
Mar 29, 2010 | 6.920 | 7.065 | 6.890 | 7.060 | 702,377 | +0.25(+3.71%) |
Mar 26, 2010 | 6.774 | 6.852 | 6.723 | 6.808 | 777,194 | +0.03(+0.50%) |
Mar 25, 2010 | 6.886 | 6.894 | 6.764 | 6.774 | 913,977 | -0.08(-1.13%) |
Mar 24, 2010 | 6.940 | 6.940 | 6.825 | 6.852 | 720,528 | -0.09(-1.27%) |
Mar 23, 2010 | 6.926 | 6.956 | 6.842 | 6.940 | 700,940 | +0.05(+0.74%) |
Mar 22, 2010 | 6.892 | 6.899 | 6.659 | 6.889 | 1,750,544 | +0.02(+0.25%) |
Mar 19, 2010 | 7.075 | 7.075 | 6.835 | 6.872 | 1,176,986 | -0.21(-3.00%) |
Mar 18, 2010 | 7.240 | 7.247 | 6.997 | 7.085 | 1,083,331 | -0.12(-1.64%) |
Mar 17, 2010 | 7.335 | 7.353 | 7.122 | 7.203 | 786,601 | -0.14(-1.89%) |
Mar 16, 2010 | 7.399 | 7.399 | 7.274 | 7.342 | 588,185 | +0.00(+0.05%) |
Mar 15, 2010 | 7.277 | 7.345 | 7.257 | 7.338 | 704,219 | -0.19(-2.51%) |
Mar 12, 2010 | 7.609 | 7.621 | 7.467 | 7.527 | 508,121 | +0.04(+0.50%) |
Mar 11, 2010 | 7.551 | 7.561 | 7.453 | 7.490 | 367,925 | -0.00(-0.05%) |
Mar 10, 2010 | 7.473 | 7.504 | 7.375 | 7.494 | 541,482 | +0.09(+1.28%) |
Mar 09, 2010 | 7.281 | 7.568 | 7.129 | 7.399 | 1,508,535 | +0.17(+2.34%) |
Mar 08, 2010 | 7.179 | 7.230 | 7.095 | 7.230 | 419,202 | +0.04(+0.61%) |
Mar 05, 2010 | 7.071 | 7.196 | 7.017 | 7.186 | 440,900 | +0.17(+2.46%) |
Mar 04, 2010 | 7.213 | 7.213 | 6.946 | 7.014 | 508,858 | -0.11(-1.52%) |
Mar 03, 2010 | 7.098 | 7.254 | 7.068 | 7.122 | 398,646 | -0.02(-0.28%) |
Mar 02, 2010 | 7.058 | 7.156 | 6.929 | 7.142 | 488,391 | +0.18(+2.62%) |