Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.198 | 8.332 | 8.105 | 8.198 | 666,891 | +0.07(+0.85%) |
May 27, 2010 | 7.755 | 8.140 | 7.755 | 8.129 | 843,684 | +0.50(+6.58%) |
May 26, 2010 | 7.669 | 7.793 | 7.603 | 7.627 | 768,512 | +0.13(+1.67%) |
May 25, 2010 | 7.522 | 7.549 | 7.131 | 7.501 | 1,937 | -0.21(-2.76%) |
May 24, 2010 | 7.755 | 7.886 | 7.635 | 7.714 | 565,169 | -0.02(-0.22%) |
May 21, 2010 | 7.385 | 7.858 | 7.244 | 7.731 | 1,198,324 | +0.16(+2.13%) |
May 20, 2010 | 7.549 | 7.783 | 7.484 | 7.570 | 1,632,892 | -0.24(-3.03%) |
May 19, 2010 | 7.961 | 8.023 | 7.549 | 7.807 | 1,163,958 | -0.19(-2.32%) |
May 18, 2010 | 8.057 | 8.232 | 7.923 | 7.992 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.099 | 8.099 | 7.721 | 7.882 | 752,421 | -0.08(-1.03%) |
May 14, 2010 | 7.965 | 8.150 | 7.807 | 7.965 | 669,226 | -0.25(-3.09%) |
May 13, 2010 | 8.339 | 8.517 | 8.150 | 8.219 | 583,452 | -0.15(-1.84%) |
May 12, 2010 | 8.195 | 8.442 | 8.195 | 8.373 | 629,842 | +0.26(+3.26%) |
May 11, 2010 | 8.195 | 8.322 | 8.081 | 8.109 | 1,296 | +0.22(+2.83%) |
May 10, 2010 | 7.875 | 7.903 | 7.814 | 7.886 | 739,672 | +0.19(+2.45%) |
May 07, 2010 | 7.893 | 7.937 | 7.477 | 7.697 | 1,010,076 | -0.08(-1.06%) |
May 06, 2010 | 7.996 | 8.133 | 7.155 | 7.779 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.229 | 8.291 | 7.992 | 8.143 | 1,322,253 | -0.30(-3.54%) |
May 04, 2010 | 8.500 | 8.579 | 8.339 | 8.442 | 939,469 | -0.18(-2.07%) |
May 03, 2010 | 8.579 | 8.668 | 8.431 | 8.620 | 740,861 | +0.13(+1.58%) |
Apr 30, 2010 | 8.400 | 8.579 | 8.390 | 8.486 | 976,817 | +0.11(+1.35%) |
Apr 29, 2010 | 8.380 | 8.445 | 8.270 | 8.373 | 702,939 | +0.13(+1.58%) |
Apr 28, 2010 | 8.260 | 8.428 | 8.201 | 8.243 | 859,494 | +0.10(+1.17%) |
Apr 27, 2010 | 8.328 | 8.439 | 8.117 | 8.148 | 942,474 | -0.19(-2.25%) |
Apr 26, 2010 | 8.270 | 8.495 | 8.229 | 8.335 | 671,426 | +0.11(+1.33%) |
Apr 23, 2010 | 8.154 | 8.263 | 8.117 | 8.226 | 789,581 | +0.14(+1.69%) |
Apr 22, 2010 | 7.946 | 8.113 | 7.916 | 8.090 | 684,961 | +0.11(+1.32%) |
Apr 21, 2010 | 8.049 | 8.049 | 7.933 | 7.984 | 911 | -0.02(-0.26%) |
Apr 20, 2010 | 7.960 | 8.106 | 7.755 | 8.004 | 8,506 | +0.15(+1.91%) |
Apr 19, 2010 | 7.830 | 7.892 | 7.725 | 7.854 | 958,756 | +0.07(+0.92%) |
Apr 16, 2010 | 7.892 | 7.905 | 7.673 | 7.783 | 1,501,762 | -0.11(-1.34%) |
Apr 15, 2010 | 8.086 | 8.229 | 7.860 | 7.888 | 1,240,264 | -0.22(-2.69%) |
Apr 14, 2010 | 8.014 | 8.178 | 8.014 | 8.107 | 825,629 | +0.12(+1.49%) |
Apr 13, 2010 | 8.175 | 8.287 | 7.895 | 7.987 | 948,664 | -0.12(-1.43%) |
Apr 12, 2010 | 8.154 | 8.298 | 8.100 | 8.103 | 1,032,697 | +0.01(+0.08%) |
Apr 09, 2010 | 7.878 | 8.134 | 7.878 | 8.096 | 1,450,484 | +0.25(+3.22%) |
Apr 08, 2010 | 7.844 | 7.919 | 7.680 | 7.844 | 1,296,934 | +0.05(+0.70%) |
Apr 07, 2010 | 7.633 | 7.834 | 7.544 | 7.789 | 2,327,650 | +0.34(+4.63%) |
Apr 06, 2010 | 7.482 | 7.527 | 7.401 | 7.445 | 620,462 | -0.04(-0.59%) |
Apr 05, 2010 | 7.326 | 7.489 | 7.315 | 7.489 | 837,593 | +0.25(+3.49%) |
Apr 01, 2010 | 7.216 | 7.237 | 7.237 | 7.237 | 742,722 | +0.13(+1.82%) |
Mar 31, 2010 | 7.090 | 7.196 | 7.056 | 7.107 | 807,972 | +0.06(+0.92%) |
Mar 30, 2010 | 7.049 | 7.107 | 7.016 | 7.043 | 523,195 | -0.02(-0.29%) |
Mar 29, 2010 | 6.923 | 7.068 | 6.892 | 7.063 | 702,094 | +0.25(+3.71%) |
Mar 26, 2010 | 6.777 | 6.854 | 6.726 | 6.811 | 776,881 | +0.03(+0.50%) |
Mar 25, 2010 | 6.888 | 6.896 | 6.767 | 6.777 | 913,609 | -0.08(-1.13%) |
Mar 24, 2010 | 6.942 | 6.942 | 6.827 | 6.854 | 720,238 | -0.09(-1.27%) |
Mar 23, 2010 | 6.929 | 6.959 | 6.844 | 6.942 | 700,657 | +0.05(+0.74%) |
Mar 22, 2010 | 6.895 | 6.902 | 6.662 | 6.892 | 1,749,838 | +0.02(+0.25%) |
Mar 19, 2010 | 7.078 | 7.078 | 6.838 | 6.875 | 1,176,511 | -0.21(-3.00%) |
Mar 18, 2010 | 7.243 | 7.250 | 7.000 | 7.088 | 1,082,894 | -0.12(-1.64%) |
Mar 17, 2010 | 7.338 | 7.356 | 7.125 | 7.206 | 786,283 | -0.14(-1.89%) |
Mar 16, 2010 | 7.402 | 7.402 | 7.277 | 7.345 | 587,948 | +0.00(+0.05%) |
Mar 15, 2010 | 7.280 | 7.348 | 7.260 | 7.341 | 703,935 | -0.19(-2.51%) |
Mar 12, 2010 | 7.612 | 7.624 | 7.470 | 7.530 | 507,916 | +0.04(+0.50%) |
Mar 11, 2010 | 7.554 | 7.564 | 7.456 | 7.493 | 367,777 | -0.00(-0.05%) |
Mar 10, 2010 | 7.476 | 7.507 | 7.378 | 7.497 | 541,263 | +0.09(+1.28%) |
Mar 09, 2010 | 7.284 | 7.571 | 7.132 | 7.402 | 1,507,927 | +0.17(+2.34%) |
Mar 08, 2010 | 7.182 | 7.233 | 7.098 | 7.233 | 419,033 | +0.04(+0.61%) |
Mar 05, 2010 | 7.074 | 7.199 | 7.020 | 7.189 | 440,722 | +0.17(+2.46%) |
Mar 04, 2010 | 7.216 | 7.216 | 6.949 | 7.017 | 508,653 | -0.11(-1.52%) |
Mar 03, 2010 | 7.101 | 7.257 | 7.071 | 7.125 | 398,485 | -0.02(-0.28%) |
Mar 02, 2010 | 7.061 | 7.159 | 6.932 | 7.145 | 488,194 | +0.18(+2.62%) |