Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.460 | 8.781 | 8.420 | 8.781 | 11,266 | +0.30(+3.55%) |
May 27, 2010 | 8.471 | 8.480 | 8.471 | 8.480 | 709 | +0.26(+3.22%) |
May 26, 2010 | 8.268 | 8.356 | 8.099 | 8.215 | 9,552 | -0.07(-0.82%) |
May 25, 2010 | 8.170 | 8.282 | 8.170 | 8.282 | 2,317 | -0.03(-0.34%) |
May 24, 2010 | 8.544 | 8.544 | 8.311 | 8.311 | 1,419 | -0.17(-1.99%) |
May 21, 2010 | 8.364 | 8.846 | 8.364 | 8.480 | 10,176 | +0.17(+2.03%) |
May 20, 2010 | 8.481 | 8.843 | 8.235 | 8.311 | 42,567 | -0.43(-4.87%) |
May 19, 2010 | 8.930 | 8.942 | 8.727 | 8.736 | 21,440 | -0.14(-1.52%) |
May 18, 2010 | 8.736 | 8.944 | 8.708 | 8.871 | 18,824 | +0.14(+1.58%) |
May 17, 2010 | 8.733 | 8.756 | 8.668 | 8.733 | 12,065 | +0.00(+0.00%) |
May 14, 2010 | 9.263 | 9.297 | 8.589 | 8.733 | 26,274 | -0.42(-4.62%) |
May 13, 2010 | 9.029 | 9.297 | 9.029 | 9.156 | 6,620 | +0.06(+0.62%) |
May 12, 2010 | 9.018 | 9.297 | 9.015 | 9.099 | 20,471 | -0.10(-1.13%) |
May 11, 2010 | 9.291 | 9.603 | 8.032 | 9.204 | 85,810 | +1.12(+13.83%) |
May 10, 2010 | 8.023 | 8.189 | 7.888 | 8.085 | 32,167 | +0.39(+5.03%) |
May 07, 2010 | 7.698 | 7.698 | 7.698 | 7.698 | 532 | -0.16(-2.06%) |
May 06, 2010 | 7.840 | 7.860 | 7.829 | 7.860 | 11,245 | +0.02(+0.25%) |
May 05, 2010 | 7.798 | 7.840 | 7.789 | 7.840 | 4,501 | -0.23(-2.79%) |
May 04, 2010 | 8.065 | 8.065 | 8.065 | 8.065 | 709 | +0.02(+0.27%) |
May 03, 2010 | 8.044 | 8.044 | 8.044 | 8.044 | 532 | +0.21(+2.68%) |
Apr 30, 2010 | 7.761 | 7.894 | 7.761 | 7.834 | 8,061 | +0.08(+0.98%) |
Apr 29, 2010 | 7.772 | 7.803 | 7.747 | 7.758 | 22,604 | +0.01(+0.15%) |
Apr 28, 2010 | 7.727 | 7.775 | 7.727 | 7.747 | 8,874 | +0.03(+0.36%) |
Apr 27, 2010 | 7.680 | 7.719 | 7.680 | 7.719 | 54,651 | +0.02(+0.29%) |
Apr 26, 2010 | 7.696 | 7.696 | 7.696 | 7.696 | 1,228 | -0.04(-0.47%) |
Apr 23, 2010 | 7.747 | 7.747 | 7.691 | 7.733 | 15,263 | -0.06(-0.72%) |
Apr 21, 2010 | 7.789 | 7.789 | 7.789 | 7.789 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.677 | 7.677 | 7.522 | 7.671 | 3,311 | +0.04(+0.48%) |
Apr 19, 2010 | 7.043 | 7.651 | 7.043 | 7.634 | 13,776 | +0.06(+0.74%) |
Apr 16, 2010 | 7.719 | 7.719 | 7.536 | 7.578 | 4,969 | +0.03(+0.41%) |
Apr 15, 2010 | 7.758 | 8.065 | 7.541 | 7.547 | 24,233 | -0.27(-3.49%) |
Apr 14, 2010 | 7.978 | 8.284 | 7.609 | 7.820 | 10,641 | -0.48(-5.74%) |
Apr 13, 2010 | 8.311 | 8.412 | 8.212 | 8.296 | 10,322 | +0.03(+0.34%) |
Apr 12, 2010 | 8.212 | 8.311 | 8.212 | 8.268 | 2,903 | +0.06(+0.72%) |
Apr 09, 2010 | 7.880 | 8.352 | 7.869 | 8.209 | 13,155 | +0.34(+4.29%) |
Apr 08, 2010 | 7.747 | 7.871 | 7.677 | 7.871 | 8,757 | +0.06(+0.83%) |
Apr 07, 2010 | 7.543 | 8.085 | 7.539 | 7.806 | 20,467 | +0.27(+3.55%) |
Apr 06, 2010 | 7.167 | 7.550 | 7.167 | 7.539 | 17,407 | +0.35(+4.94%) |
Apr 05, 2010 | 7.113 | 7.184 | 7.113 | 7.184 | 8,114 | +0.15(+2.12%) |
Apr 01, 2010 | 7.108 | 7.034 | 7.034 | 7.034 | 7,809 | -0.08(-1.11%) |
Mar 31, 2010 | 6.972 | 7.113 | 6.970 | 7.113 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.044 | 7.044 | 6.939 | 7.034 | 10,993 | -0.01(-0.14%) |
Mar 29, 2010 | 6.840 | 7.096 | 6.840 | 7.044 | 26,871 | +0.21(+3.13%) |
Mar 26, 2010 | 6.592 | 6.830 | 6.589 | 6.830 | 23,832 | +0.24(+3.61%) |
Mar 25, 2010 | 6.592 | 6.592 | 6.592 | 6.592 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.479 | 6.592 | 6.479 | 6.534 | 56,227 | +0.07(+1.16%) |
Mar 23, 2010 | 6.482 | 6.567 | 6.460 | 6.460 | 5,729 | -0.13(-2.01%) |
Mar 22, 2010 | 6.519 | 6.694 | 6.406 | 6.592 | 13,048 | +0.11(+1.74%) |
Mar 19, 2010 | 6.592 | 6.592 | 6.479 | 6.479 | 12,832 | -0.11(-1.71%) |
Mar 18, 2010 | 6.437 | 6.592 | 6.404 | 6.592 | 11,185 | +0.15(+2.41%) |
Mar 17, 2010 | 6.423 | 6.437 | 6.409 | 6.437 | 3,514 | +0.04(+0.63%) |
Mar 16, 2010 | 6.496 | 6.496 | 6.339 | 6.397 | 2,378 | -0.06(-0.98%) |
Mar 15, 2010 | 6.409 | 6.479 | 6.367 | 6.460 | 11,146 | +0.12(+1.91%) |
Mar 12, 2010 | 6.155 | 6.643 | 6.141 | 6.339 | 103,530 | +0.21(+3.45%) |
Mar 11, 2010 | 6.095 | 6.127 | 6.078 | 6.127 | 19,839 | +0.06(+1.07%) |
Mar 10, 2010 | 6.060 | 6.062 | 6.016 | 6.062 | 10,977 | +0.00(+0.05%) |
Mar 09, 2010 | 5.880 | 6.060 | 5.880 | 6.060 | 15,438 | +0.04(+0.70%) |
Mar 08, 2010 | 6.060 | 6.060 | 6.002 | 6.018 | 40,753 | -0.04(-0.74%) |
Mar 05, 2010 | 6.020 | 6.062 | 6.020 | 6.062 | 11,427 | +0.00(+0.00%) |
Mar 04, 2010 | 6.006 | 6.076 | 6.006 | 6.062 | 8,549 | +0.18(+3.10%) |
Mar 03, 2010 | 5.950 | 6.020 | 5.878 | 5.880 | 110,898 | -0.00(-0.07%) |
Mar 02, 2010 | 5.883 | 5.893 | 5.880 | 5.885 | 1,785 | -0.07(-1.11%) |