Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.642 | 8.583 | 8.058 | 8.058 | 9,287 | -0.58(-6.75%) |
May 27, 2010 | 8.422 | 9.175 | 8.354 | 8.642 | 8,779 | +0.11(+1.29%) |
May 26, 2010 | 8.625 | 8.625 | 8.329 | 8.532 | 4,040 | +0.08(+0.90%) |
May 25, 2010 | 8.498 | 8.600 | 8.380 | 8.456 | 9,476 | -0.04(-0.50%) |
May 24, 2010 | 8.498 | 8.498 | 8.498 | 8.498 | 1,300 | +0.00(+0.00%) |
May 21, 2010 | 8.456 | 8.540 | 8.376 | 8.498 | 5,434 | +0.04(+0.50%) |
May 20, 2010 | 8.710 | 8.781 | 8.219 | 8.456 | 27,578 | -0.33(-3.75%) |
May 19, 2010 | 9.014 | 9.014 | 8.786 | 8.786 | 946 | -0.18(-1.98%) |
May 18, 2010 | 9.115 | 9.200 | 8.693 | 8.963 | 9,860 | -0.25(-2.75%) |
May 17, 2010 | 8.997 | 9.225 | 8.997 | 9.217 | 3,403 | +0.18(+1.96%) |
May 14, 2010 | 9.259 | 9.301 | 8.456 | 9.039 | 9,716 | -0.14(-1.47%) |
May 13, 2010 | 8.879 | 9.335 | 8.879 | 9.175 | 12,351 | +0.31(+3.53%) |
May 12, 2010 | 8.828 | 9.276 | 8.574 | 8.862 | 11,601 | +0.09(+1.06%) |
May 11, 2010 | 8.659 | 8.769 | 8.371 | 8.769 | 6,273 | +0.19(+2.17%) |
May 10, 2010 | 8.515 | 8.667 | 8.414 | 8.583 | 9,723 | +0.25(+3.05%) |
May 07, 2010 | 8.219 | 8.439 | 8.219 | 8.329 | 9,236 | +0.03(+0.31%) |
May 06, 2010 | 8.447 | 8.473 | 8.033 | 8.304 | 17,994 | -0.20(-2.39%) |
May 05, 2010 | 8.371 | 8.549 | 8.295 | 8.507 | 6,672 | +0.18(+2.13%) |
May 04, 2010 | 8.185 | 8.342 | 8.160 | 8.329 | 5,558 | +0.01(+0.10%) |
May 03, 2010 | 8.363 | 8.371 | 8.244 | 8.321 | 9,896 | +0.00(+0.00%) |
Apr 30, 2010 | 8.287 | 8.363 | 8.270 | 8.321 | 31,100 | +0.03(+0.41%) |
Apr 29, 2010 | 8.244 | 8.354 | 8.194 | 8.287 | 6,291 | -0.06(-0.71%) |
Apr 28, 2010 | 8.228 | 8.346 | 8.219 | 8.346 | 6,964 | +0.14(+1.75%) |
Apr 27, 2010 | 8.050 | 8.244 | 8.042 | 8.202 | 49,285 | +0.11(+1.36%) |
Apr 26, 2010 | 10.97 | 8.464 | 7.906 | 8.092 | 25,233 | -0.36(-4.30%) |
Apr 23, 2010 | 8.359 | 8.540 | 8.312 | 8.456 | 53,177 | +0.14(+1.63%) |
Apr 22, 2010 | 7.820 | 8.363 | 7.746 | 8.321 | 4,937 | +0.46(+5.81%) |
Apr 21, 2010 | 7.686 | 7.864 | 7.661 | 7.864 | 8,569 | +0.01(+0.11%) |
Apr 20, 2010 | 7.519 | 7.855 | 7.519 | 7.855 | 652 | +0.04(+0.54%) |
Apr 19, 2010 | 7.855 | 7.855 | 7.712 | 7.813 | 2,725 | -0.03(-0.42%) |
Apr 16, 2010 | 7.948 | 7.948 | 7.733 | 7.846 | 3,874 | +0.14(+1.86%) |
Apr 15, 2010 | 7.593 | 7.762 | 7.593 | 7.703 | 3,397 | +0.09(+1.22%) |
Apr 14, 2010 | 7.272 | 7.610 | 7.264 | 7.610 | 14,433 | +0.42(+5.88%) |
Apr 13, 2010 | 7.221 | 7.433 | 7.179 | 7.187 | 29,260 | +0.02(+0.23%) |
Apr 12, 2010 | 7.221 | 7.272 | 7.128 | 7.171 | 10,667 | -0.04(-0.59%) |
Apr 09, 2010 | 7.179 | 7.230 | 7.103 | 7.213 | 21,761 | +0.04(+0.59%) |
Apr 08, 2010 | 7.111 | 7.171 | 7.018 | 7.171 | 10,362 | +0.14(+1.92%) |
Apr 07, 2010 | 6.917 | 7.039 | 6.739 | 7.035 | 31,637 | +0.05(+0.73%) |
Apr 06, 2010 | 7.069 | 7.069 | 6.900 | 6.985 | 4,848 | +0.03(+0.49%) |
Apr 05, 2010 | 6.807 | 7.018 | 6.807 | 6.951 | 31,069 | +0.16(+2.36%) |
Apr 01, 2010 | 6.765 | 6.790 | 6.790 | 6.790 | 37,961 | -0.08(-1.11%) |
Mar 31, 2010 | 6.689 | 6.866 | 6.680 | 6.866 | 9,283 | +0.12(+1.75%) |
Mar 30, 2010 | 6.807 | 6.824 | 6.697 | 6.748 | 7,496 | -0.05(-0.75%) |
Mar 29, 2010 | 6.765 | 6.815 | 6.747 | 6.798 | 29,250 | +0.05(+0.75%) |
Mar 26, 2010 | 6.807 | 6.807 | 6.748 | 6.748 | 20,708 | -0.03(-0.37%) |
Mar 25, 2010 | 6.824 | 6.849 | 6.773 | 6.773 | 22,572 | -0.03(-0.37%) |
Mar 24, 2010 | 6.849 | 6.849 | 6.764 | 6.798 | 43,885 | +0.03(+0.37%) |
Mar 23, 2010 | 7.331 | 7.331 | 6.773 | 6.773 | 2,811 | -0.15(-2.20%) |
Mar 22, 2010 | 6.705 | 7.441 | 6.638 | 6.925 | 16,343 | +0.31(+4.73%) |
Mar 19, 2010 | 6.803 | 7.018 | 6.612 | 6.612 | 11,803 | -0.47(-6.68%) |
Mar 18, 2010 | 7.010 | 7.103 | 6.938 | 7.086 | 10,605 | +0.14(+2.07%) |
Mar 17, 2010 | 6.832 | 7.001 | 6.832 | 6.942 | 20,096 | +0.16(+2.37%) |
Mar 16, 2010 | 6.849 | 6.849 | 6.350 | 6.782 | 22,429 | -0.08(-1.23%) |
Mar 15, 2010 | 6.866 | 6.976 | 6.858 | 6.866 | 3,791 | -0.06(-0.85%) |
Mar 12, 2010 | 6.765 | 7.027 | 6.765 | 6.925 | 4,224 | +0.25(+3.80%) |
Mar 11, 2010 | 6.705 | 6.705 | 6.672 | 6.672 | 1,182 | +0.01(+0.10%) |
Mar 10, 2010 | 6.841 | 6.841 | 6.665 | 6.665 | 5,237 | -0.02(-0.23%) |
Mar 09, 2010 | 6.756 | 6.807 | 6.638 | 6.680 | 21,732 | +0.00(+0.00%) |
Mar 08, 2010 | 6.756 | 6.883 | 6.680 | 6.680 | 17,231 | -0.04(-0.63%) |
Mar 05, 2010 | 6.798 | 7.018 | 6.646 | 6.722 | 19,326 | +0.04(+0.63%) |
Mar 04, 2010 | 6.519 | 6.680 | 6.519 | 6.680 | 39,502 | +0.00(+0.00%) |
Mar 03, 2010 | 6.648 | 6.680 | 6.590 | 6.680 | 5,281 | +0.00(+0.00%) |
Mar 02, 2010 | 6.516 | 6.869 | 6.500 | 6.680 | 22,573 | +0.24(+3.68%) |