Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.214 | 8.320 | 8.140 | 8.214 | 801,367 | -0.11(-1.28%) |
May 27, 2010 | 8.214 | 8.327 | 8.134 | 8.320 | 591,675 | +0.27(+3.31%) |
May 26, 2010 | 8.054 | 8.127 | 7.967 | 8.054 | 4,717 | +0.03(+0.41%) |
May 25, 2010 | 7.901 | 8.054 | 7.814 | 8.021 | 1,234,102 | -0.05(-0.66%) |
May 24, 2010 | 8.140 | 8.207 | 8.034 | 8.074 | 802,768 | -0.10(-1.22%) |
May 21, 2010 | 7.921 | 8.180 | 7.914 | 8.174 | 1,532,779 | +0.13(+1.66%) |
May 20, 2010 | 8.021 | 8.187 | 7.987 | 8.041 | 1,405,188 | -0.32(-3.82%) |
May 19, 2010 | 8.407 | 8.467 | 8.134 | 8.360 | 1,120,331 | -0.10(-1.18%) |
May 18, 2010 | 8.753 | 8.753 | 8.433 | 8.460 | 712,250 | -0.24(-2.75%) |
May 17, 2010 | 8.766 | 8.846 | 8.493 | 8.700 | 646,802 | -0.01(-0.15%) |
May 14, 2010 | 8.713 | 8.833 | 8.660 | 8.713 | 1,093,038 | -0.10(-1.13%) |
May 13, 2010 | 8.826 | 8.919 | 8.773 | 8.813 | 818,924 | -0.01(-0.08%) |
May 12, 2010 | 8.793 | 8.846 | 8.640 | 8.819 | 867,894 | +0.07(+0.84%) |
May 11, 2010 | 8.726 | 8.886 | 8.693 | 8.746 | 861,276 | +0.21(+2.50%) |
May 10, 2010 | 8.340 | 8.566 | 8.333 | 8.533 | 911,187 | +0.45(+5.51%) |
May 07, 2010 | 8.274 | 8.460 | 7.861 | 8.087 | 1,418,360 | -0.27(-3.19%) |
May 06, 2010 | 8.666 | 8.706 | 7.788 | 8.353 | 1,964,624 | -0.56(-6.27%) |
May 05, 2010 | 8.853 | 8.913 | 8.653 | 8.913 | 905,282 | -0.03(-0.37%) |
May 04, 2010 | 9.146 | 9.165 | 8.873 | 8.946 | 882,372 | -0.33(-3.52%) |
May 03, 2010 | 9.106 | 9.292 | 9.012 | 9.272 | 508,746 | +0.23(+2.50%) |
Apr 30, 2010 | 9.019 | 9.219 | 8.946 | 9.046 | 1,025,100 | +0.01(+0.07%) |
Apr 29, 2010 | 8.972 | 9.086 | 8.886 | 9.039 | 575,763 | +0.16(+1.80%) |
Apr 28, 2010 | 8.833 | 8.966 | 8.759 | 8.879 | 499,030 | +0.13(+1.44%) |
Apr 27, 2010 | 8.913 | 8.999 | 8.753 | 8.753 | 1,276,741 | -0.17(-1.94%) |
Apr 26, 2010 | 8.939 | 9.026 | 8.893 | 8.926 | 518,618 | -0.05(-0.52%) |
Apr 23, 2010 | 8.826 | 8.986 | 8.753 | 8.972 | 685,450 | +0.14(+1.58%) |
Apr 22, 2010 | 8.759 | 8.833 | 8.660 | 8.833 | 611,729 | +0.01(+0.08%) |
Apr 21, 2010 | 8.759 | 8.839 | 8.720 | 8.826 | 562,777 | +0.11(+1.22%) |
Apr 20, 2010 | 8.573 | 8.733 | 8.520 | 8.720 | 466,960 | +0.21(+2.50%) |
Apr 19, 2010 | 8.447 | 8.593 | 8.413 | 8.507 | 446,729 | +0.01(+0.08%) |
Apr 16, 2010 | 8.593 | 8.680 | 8.493 | 8.500 | 794,710 | -0.09(-1.08%) |
Apr 15, 2010 | 8.487 | 8.600 | 8.427 | 8.593 | 536,452 | +0.07(+0.78%) |
Apr 14, 2010 | 8.427 | 8.527 | 8.347 | 8.527 | 542,049 | +0.11(+1.26%) |
Apr 13, 2010 | 8.500 | 8.500 | 8.360 | 8.420 | 666,854 | -0.07(-0.86%) |
Apr 12, 2010 | 8.480 | 8.540 | 8.437 | 8.493 | 559,823 | -0.01(-0.08%) |
Apr 09, 2010 | 8.460 | 8.500 | 8.300 | 8.500 | 698,333 | +0.04(+0.47%) |
Apr 08, 2010 | 8.467 | 8.560 | 8.373 | 8.460 | 520,377 | -0.07(-0.86%) |
Apr 07, 2010 | 8.553 | 8.600 | 8.487 | 8.533 | 557,434 | -0.06(-0.70%) |
Apr 06, 2010 | 8.420 | 8.620 | 8.393 | 8.593 | 879,984 | +0.16(+1.89%) |
Apr 05, 2010 | 8.393 | 8.480 | 8.300 | 8.433 | 459,139 | +0.11(+1.28%) |
Apr 01, 2010 | 8.353 | 8.327 | 8.327 | 8.327 | 755,093 | -0.01(-0.16%) |
Mar 31, 2010 | 8.387 | 8.427 | 8.280 | 8.340 | 1,094,149 | -0.01(-0.12%) |
Mar 30, 2010 | 8.317 | 8.423 | 8.291 | 8.350 | 845,671 | +0.05(+0.56%) |
Mar 29, 2010 | 8.185 | 8.357 | 8.185 | 8.304 | 866,334 | +0.13(+1.53%) |
Mar 26, 2010 | 8.238 | 8.264 | 8.159 | 8.179 | 2,581,282 | -0.05(-0.64%) |
Mar 25, 2010 | 8.535 | 8.535 | 8.225 | 8.231 | 1,145,117 | -0.24(-2.88%) |
Mar 24, 2010 | 8.515 | 8.548 | 8.475 | 8.475 | 853,446 | -0.06(-0.69%) |
Mar 23, 2010 | 8.535 | 8.568 | 8.489 | 8.535 | 1,103,406 | -0.02(-0.23%) |
Mar 22, 2010 | 8.535 | 8.601 | 8.436 | 8.554 | 1,180,939 | -0.01(-0.08%) |
Mar 19, 2010 | 8.726 | 8.765 | 8.502 | 8.561 | 1,085,727 | -0.11(-1.29%) |
Mar 18, 2010 | 8.732 | 8.805 | 8.627 | 8.673 | 587,594 | -0.04(-0.45%) |
Mar 17, 2010 | 8.792 | 8.825 | 8.686 | 8.713 | 779,486 | -0.05(-0.60%) |
Mar 16, 2010 | 8.739 | 8.778 | 8.719 | 8.765 | 728,334 | +0.07(+0.76%) |
Mar 15, 2010 | 8.660 | 8.699 | 8.660 | 8.699 | 473,556 | +0.04(+0.46%) |
Mar 12, 2010 | 8.376 | 8.726 | 8.199 | 8.660 | 683,303 | -0.05(-0.61%) |
Mar 11, 2010 | 8.515 | 8.713 | 8.489 | 8.713 | 568,843 | +0.15(+1.77%) |
Mar 10, 2010 | 8.462 | 8.647 | 8.462 | 8.561 | 653,008 | +0.09(+1.01%) |
Mar 09, 2010 | 8.548 | 8.568 | 8.449 | 8.475 | 689,232 | -0.12(-1.38%) |
Mar 08, 2010 | 8.541 | 8.706 | 8.502 | 8.594 | 1,178,975 | +0.03(+0.39%) |
Mar 05, 2010 | 8.344 | 8.607 | 8.324 | 8.561 | 2,567,193 | +0.26(+3.10%) |
Mar 04, 2010 | 8.278 | 8.330 | 8.231 | 8.304 | 632,298 | +0.01(+0.16%) |
Mar 03, 2010 | 8.258 | 8.324 | 8.225 | 8.291 | 762,076 | +0.08(+0.96%) |
Mar 02, 2010 | 8.185 | 8.278 | 8.185 | 8.212 | 979,841 | +0.04(+0.48%) |