Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.270 | 8.310 | 7.965 | 8.053 | 17,169 | -0.22(-2.61%) |
May 27, 2010 | 8.029 | 8.286 | 7.813 | 8.270 | 32,045 | +0.43(+5.52%) |
May 26, 2010 | 7.677 | 8.174 | 7.677 | 7.837 | 29,076 | +0.34(+4.59%) |
May 25, 2010 | 7.421 | 7.773 | 7.413 | 7.493 | 30,324 | -0.06(-0.74%) |
May 24, 2010 | 7.653 | 8.142 | 7.421 | 7.549 | 25,325 | -0.10(-1.26%) |
May 21, 2010 | 7.541 | 7.869 | 7.433 | 7.645 | 63,516 | +0.08(+1.06%) |
May 20, 2010 | 7.869 | 8.254 | 7.509 | 7.565 | 44,383 | -0.70(-8.43%) |
May 19, 2010 | 8.454 | 8.454 | 8.230 | 8.262 | 18,724 | -0.20(-2.37%) |
May 18, 2010 | 8.918 | 8.918 | 8.454 | 8.462 | 14,392 | -0.32(-3.65%) |
May 17, 2010 | 8.766 | 8.910 | 8.606 | 8.782 | 12,543 | +0.08(+0.92%) |
May 14, 2010 | 8.726 | 8.798 | 8.574 | 8.702 | 21,359 | -0.23(-2.60%) |
May 13, 2010 | 9.078 | 9.109 | 8.814 | 8.934 | 15,614 | -0.21(-2.28%) |
May 12, 2010 | 8.822 | 9.182 | 8.646 | 9.142 | 44,078 | +0.28(+3.16%) |
May 11, 2010 | 8.278 | 9.110 | 8.126 | 8.862 | 40,492 | +0.65(+7.97%) |
May 10, 2010 | 8.166 | 8.390 | 8.037 | 8.208 | 44,628 | +0.19(+2.42%) |
May 07, 2010 | 8.238 | 8.406 | 7.901 | 8.013 | 34,383 | -0.21(-2.53%) |
May 06, 2010 | 8.526 | 8.638 | 8.206 | 8.222 | 29,353 | -0.35(-4.11%) |
May 05, 2010 | 8.686 | 8.814 | 8.494 | 8.574 | 39,146 | -0.10(-1.11%) |
May 04, 2010 | 8.590 | 8.773 | 8.446 | 8.670 | 57,175 | -0.07(-0.82%) |
May 03, 2010 | 8.446 | 8.766 | 8.430 | 8.742 | 30,630 | +0.33(+3.90%) |
Apr 30, 2010 | 8.686 | 8.686 | 8.414 | 8.414 | 34,716 | -0.30(-3.40%) |
Apr 29, 2010 | 8.510 | 8.758 | 8.366 | 8.710 | 18,795 | +0.20(+2.35%) |
Apr 28, 2010 | 8.470 | 8.558 | 8.326 | 8.510 | 6,661 | +0.13(+1.53%) |
Apr 27, 2010 | 8.494 | 8.670 | 8.238 | 8.382 | 61,058 | -0.19(-2.24%) |
Apr 26, 2010 | 8.566 | 8.694 | 8.454 | 8.574 | 43,439 | +0.02(+0.19%) |
Apr 23, 2010 | 8.590 | 8.686 | 8.510 | 8.558 | 36,139 | -0.10(-1.11%) |
Apr 22, 2010 | 8.654 | 8.790 | 8.598 | 8.654 | 17,034 | -0.10(-1.19%) |
Apr 21, 2010 | 8.942 | 8.942 | 8.654 | 8.758 | 25,012 | +0.03(+0.37%) |
Apr 20, 2010 | 8.846 | 8.846 | 8.662 | 8.726 | 24,016 | -0.09(-1.00%) |
Apr 19, 2010 | 8.766 | 8.926 | 8.766 | 8.814 | 37,305 | +0.01(+0.09%) |
Apr 16, 2010 | 8.862 | 8.862 | 8.686 | 8.806 | 29,172 | -0.06(-0.63%) |
Apr 15, 2010 | 8.694 | 8.958 | 8.694 | 8.862 | 15,130 | +0.06(+0.64%) |
Apr 14, 2010 | 8.710 | 8.838 | 8.574 | 8.806 | 20,055 | +0.17(+1.95%) |
Apr 13, 2010 | 8.806 | 8.854 | 8.582 | 8.638 | 9,894 | -0.13(-1.46%) |
Apr 12, 2010 | 8.782 | 8.918 | 8.718 | 8.766 | 15,777 | -0.04(-0.45%) |
Apr 09, 2010 | 8.750 | 9.174 | 8.710 | 8.806 | 81,574 | +0.06(+0.73%) |
Apr 08, 2010 | 8.734 | 8.894 | 8.710 | 8.742 | 18,584 | -0.01(-0.09%) |
Apr 07, 2010 | 8.942 | 9.054 | 8.670 | 8.750 | 20,964 | -0.23(-2.58%) |
Apr 06, 2010 | 9.078 | 9.094 | 8.822 | 8.982 | 26,401 | -0.14(-1.49%) |
Apr 05, 2010 | 9.078 | 9.438 | 8.942 | 9.118 | 16,456 | +0.11(+1.24%) |
Apr 01, 2010 | 8.902 | 9.006 | 9.006 | 9.006 | 20,860 | +0.15(+1.72%) |
Mar 31, 2010 | 8.830 | 9.118 | 8.574 | 8.854 | 65,723 | -0.06(-0.63%) |
Mar 30, 2010 | 9.054 | 9.294 | 8.822 | 8.910 | 27,042 | -0.15(-1.68%) |
Mar 29, 2010 | 9.038 | 9.182 | 8.831 | 9.062 | 17,755 | +0.02(+0.18%) |
Mar 26, 2010 | 9.174 | 9.518 | 9.006 | 9.046 | 39,661 | -0.06(-0.62%) |
Mar 25, 2010 | 8.958 | 9.831 | 8.958 | 9.102 | 70,817 | +0.20(+2.25%) |
Mar 24, 2010 | 8.750 | 9.110 | 8.726 | 8.902 | 54,466 | +0.14(+1.65%) |
Mar 23, 2010 | 8.806 | 8.806 | 8.566 | 8.758 | 49,673 | -0.03(-0.36%) |
Mar 22, 2010 | 8.518 | 8.806 | 8.518 | 8.790 | 50,935 | +0.19(+2.23%) |
Mar 19, 2010 | 8.142 | 8.686 | 8.037 | 8.598 | 96,755 | +0.54(+6.65%) |
Mar 18, 2010 | 8.222 | 8.222 | 7.997 | 8.062 | 37,734 | -0.15(-1.85%) |
Mar 17, 2010 | 7.885 | 8.318 | 7.885 | 8.214 | 37,625 | +0.31(+3.95%) |
Mar 16, 2010 | 7.517 | 7.981 | 7.517 | 7.901 | 34,255 | +0.40(+5.34%) |
Mar 15, 2010 | 7.517 | 7.565 | 7.373 | 7.501 | 20,208 | +0.07(+0.97%) |
Mar 12, 2010 | 7.541 | 7.549 | 7.421 | 7.429 | 10,494 | -0.10(-1.38%) |
Mar 11, 2010 | 7.437 | 7.533 | 7.365 | 7.533 | 13,573 | +0.05(+0.67%) |
Mar 10, 2010 | 7.228 | 7.483 | 7.228 | 7.483 | 72,862 | +0.24(+3.30%) |
Mar 09, 2010 | 7.252 | 7.364 | 7.125 | 7.244 | 42,109 | -0.03(-0.44%) |
Mar 08, 2010 | 7.292 | 7.332 | 7.093 | 7.276 | 17,352 | -0.06(-0.76%) |
Mar 05, 2010 | 7.372 | 7.404 | 7.308 | 7.332 | 41,420 | -0.01(-0.11%) |
Mar 04, 2010 | 7.404 | 7.404 | 7.324 | 7.340 | 9,295 | -0.07(-0.97%) |
Mar 03, 2010 | 7.348 | 7.427 | 7.212 | 7.411 | 18,136 | -0.02(-0.21%) |
Mar 02, 2010 | 7.165 | 7.475 | 7.125 | 7.427 | 27,904 | +0.25(+3.55%) |