Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.692 | 9.056 | 8.587 | 8.692 | 453,954 | -0.31(-3.44%) |
May 27, 2010 | 8.891 | 9.084 | 8.852 | 9.001 | 352,233 | +0.30(+3.49%) |
May 26, 2010 | 8.697 | 9.040 | 8.664 | 8.697 | 1,249 | -0.03(-0.32%) |
May 25, 2010 | 8.360 | 8.775 | 8.289 | 8.725 | 641,229 | +0.08(+0.96%) |
May 24, 2010 | 8.780 | 8.913 | 8.620 | 8.642 | 433,393 | -0.17(-1.88%) |
May 21, 2010 | 8.371 | 8.946 | 8.272 | 8.808 | 863,171 | +0.31(+3.71%) |
May 20, 2010 | 8.360 | 8.637 | 8.289 | 8.493 | 1,131,078 | -0.58(-6.39%) |
May 19, 2010 | 9.200 | 9.321 | 9.001 | 9.073 | 478,854 | -0.18(-1.91%) |
May 18, 2010 | 9.608 | 9.638 | 9.227 | 9.249 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.625 | 9.774 | 9.365 | 9.487 | 536,872 | -0.04(-0.41%) |
May 14, 2010 | 9.526 | 9.608 | 9.360 | 9.526 | 440,328 | -0.16(-1.65%) |
May 13, 2010 | 9.664 | 9.763 | 9.509 | 9.686 | 417,547 | +0.02(+0.23%) |
May 12, 2010 | 9.360 | 9.702 | 9.360 | 9.664 | 680,800 | +0.37(+3.94%) |
May 11, 2010 | 9.330 | 9.501 | 9.254 | 9.298 | 1,022,757 | +0.10(+1.13%) |
May 10, 2010 | 9.221 | 9.248 | 9.078 | 9.193 | 981,371 | +0.09(+0.97%) |
May 07, 2010 | 9.402 | 9.402 | 8.765 | 9.105 | 1,072,475 | +0.46(+5.27%) |
May 06, 2010 | 9.715 | 9.759 | 8.649 | 8.649 | 825,597 | -0.96(-9.95%) |
May 05, 2010 | 9.622 | 9.869 | 9.539 | 9.605 | 847,983 | -0.03(-0.34%) |
May 04, 2010 | 9.440 | 9.665 | 9.204 | 9.638 | 1,241,778 | +0.18(+1.86%) |
May 03, 2010 | 9.265 | 9.814 | 9.199 | 9.462 | 882,918 | +0.30(+3.24%) |
Apr 30, 2010 | 9.369 | 9.369 | 9.078 | 9.166 | 727,200 | -0.18(-1.94%) |
Apr 29, 2010 | 9.654 | 9.775 | 9.221 | 9.347 | 989,640 | -0.29(-3.02%) |
Apr 28, 2010 | 9.078 | 9.825 | 8.908 | 9.638 | 2,066,606 | +1.07(+12.50%) |
Apr 27, 2010 | 8.721 | 8.732 | 8.551 | 8.567 | 3,459 | -0.12(-1.33%) |
Apr 26, 2010 | 8.584 | 8.783 | 8.567 | 8.682 | 763,864 | +0.13(+1.54%) |
Apr 23, 2010 | 8.391 | 8.589 | 8.166 | 8.551 | 1,184,319 | +0.22(+2.64%) |
Apr 22, 2010 | 7.886 | 8.530 | 7.886 | 8.331 | 1,062,003 | +0.38(+4.77%) |
Apr 21, 2010 | 7.655 | 7.958 | 7.655 | 7.952 | 521,967 | +0.27(+3.58%) |
Apr 20, 2010 | 7.639 | 7.716 | 7.524 | 7.677 | 246,317 | +0.09(+1.16%) |
Apr 19, 2010 | 7.573 | 7.721 | 7.370 | 7.590 | 295,809 | -0.05(-0.65%) |
Apr 16, 2010 | 7.666 | 7.787 | 7.496 | 7.639 | 581,112 | -0.01(-0.14%) |
Apr 15, 2010 | 7.441 | 7.661 | 7.441 | 7.650 | 388,956 | +0.19(+2.50%) |
Apr 14, 2010 | 7.403 | 7.529 | 7.386 | 7.463 | 396,830 | +0.07(+0.97%) |
Apr 13, 2010 | 7.425 | 7.469 | 7.205 | 7.392 | 391,152 | +0.00(+0.00%) |
Apr 12, 2010 | 7.436 | 7.469 | 7.342 | 7.392 | 331,382 | -0.01(-0.07%) |
Apr 09, 2010 | 7.364 | 7.425 | 7.222 | 7.397 | 410,814 | +0.06(+0.82%) |
Apr 08, 2010 | 7.364 | 7.386 | 7.205 | 7.337 | 546,562 | +0.10(+1.37%) |
Apr 07, 2010 | 7.106 | 7.238 | 7.021 | 7.238 | 746,278 | +0.16(+2.33%) |
Apr 06, 2010 | 6.705 | 7.100 | 6.694 | 7.073 | 639,270 | +0.33(+4.89%) |
Apr 05, 2010 | 6.821 | 6.821 | 6.681 | 6.744 | 381,052 | +0.02(+0.24%) |
Apr 01, 2010 | 6.623 | 6.727 | 6.727 | 6.727 | 829,609 | +0.14(+2.17%) |
Mar 31, 2010 | 6.705 | 6.782 | 6.579 | 6.585 | 496,061 | -0.15(-2.20%) |
Mar 30, 2010 | 7.051 | 7.150 | 6.678 | 6.733 | 863,538 | -0.26(-3.69%) |
Mar 29, 2010 | 6.898 | 7.024 | 6.815 | 6.991 | 268,839 | +0.10(+1.52%) |
Mar 26, 2010 | 6.991 | 7.024 | 6.799 | 6.887 | 246,708 | -0.05(-0.79%) |
Mar 25, 2010 | 6.986 | 7.057 | 6.909 | 6.942 | 337,770 | -0.01(-0.08%) |
Mar 24, 2010 | 7.007 | 7.029 | 6.931 | 6.947 | 297,273 | -0.03(-0.39%) |
Mar 23, 2010 | 6.887 | 6.986 | 6.878 | 6.975 | 279,366 | +0.08(+1.11%) |
Mar 22, 2010 | 6.749 | 6.931 | 6.738 | 6.898 | 437,666 | +0.11(+1.62%) |
Mar 19, 2010 | 6.804 | 6.903 | 6.711 | 6.788 | 463,477 | -0.03(-0.48%) |
Mar 18, 2010 | 6.744 | 6.859 | 6.733 | 6.821 | 331,401 | +0.04(+0.57%) |
Mar 17, 2010 | 6.733 | 6.826 | 6.675 | 6.782 | 293,416 | +0.05(+0.82%) |
Mar 16, 2010 | 6.744 | 6.813 | 6.694 | 6.727 | 301,545 | +0.00(+0.00%) |
Mar 15, 2010 | 6.656 | 6.727 | 6.645 | 6.727 | 466,902 | -0.06(-0.89%) |
Mar 12, 2010 | 6.991 | 6.991 | 6.733 | 6.788 | 473,969 | -0.20(-2.91%) |
Mar 11, 2010 | 7.073 | 7.101 | 6.931 | 6.991 | 328,986 | -0.08(-1.16%) |
Mar 10, 2010 | 6.975 | 7.112 | 6.826 | 7.073 | 685,818 | +0.13(+1.82%) |
Mar 09, 2010 | 6.816 | 6.991 | 6.787 | 6.947 | 676,908 | +0.10(+1.44%) |
Mar 08, 2010 | 6.756 | 6.860 | 6.707 | 6.849 | 849,131 | -0.01(-0.16%) |
Mar 05, 2010 | 6.668 | 6.914 | 6.614 | 6.860 | 872,017 | +0.25(+3.72%) |
Mar 04, 2010 | 6.428 | 6.614 | 6.395 | 6.614 | 437,647 | +0.23(+3.60%) |
Mar 03, 2010 | 6.400 | 6.559 | 6.357 | 6.384 | 522,827 | -0.03(-0.43%) |
Mar 02, 2010 | 6.477 | 6.521 | 6.400 | 6.411 | 484,033 | -0.04(-0.59%) |