Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.060 | 8.166 | 7.946 | 8.060 | 986,410 | +0.03(+0.36%) |
May 27, 2010 | 7.783 | 8.032 | 7.783 | 8.032 | 828,879 | +0.44(+5.80%) |
May 26, 2010 | 7.591 | 7.831 | 7.505 | 7.591 | 2,441 | -0.06(-0.75%) |
May 25, 2010 | 7.505 | 7.668 | 7.371 | 7.649 | 1,431,598 | -0.08(-0.99%) |
May 24, 2010 | 7.850 | 7.974 | 7.716 | 7.725 | 677,244 | -0.12(-1.59%) |
May 21, 2010 | 7.611 | 8.032 | 7.486 | 7.850 | 1,558,086 | +0.16(+2.12%) |
May 20, 2010 | 7.658 | 7.931 | 7.611 | 7.687 | 870,365 | -0.41(-5.08%) |
May 19, 2010 | 8.338 | 8.597 | 8.003 | 8.099 | 1,682,832 | -0.29(-3.42%) |
May 18, 2010 | 8.596 | 8.692 | 8.329 | 8.386 | 567,321 | -0.20(-2.34%) |
May 17, 2010 | 8.558 | 8.654 | 8.137 | 8.587 | 1,094,996 | +0.05(+0.56%) |
May 14, 2010 | 8.539 | 8.577 | 8.319 | 8.539 | 1,133,436 | -0.04(-0.45%) |
May 13, 2010 | 8.902 | 8.912 | 8.472 | 8.577 | 629,681 | -0.38(-4.27%) |
May 12, 2010 | 8.635 | 8.969 | 8.635 | 8.960 | 646,613 | +0.36(+4.23%) |
May 11, 2010 | 8.596 | 8.721 | 8.549 | 8.596 | 570,204 | +0.01(+0.11%) |
May 10, 2010 | 8.242 | 8.587 | 8.233 | 8.587 | 1,198,691 | +0.47(+5.77%) |
May 07, 2010 | 8.596 | 8.701 | 8.099 | 8.118 | 1,701,665 | -0.31(-3.63%) |
May 06, 2010 | 8.807 | 8.960 | 7.889 | 8.424 | 1,547,398 | -0.41(-4.65%) |
May 05, 2010 | 8.654 | 8.960 | 8.587 | 8.835 | 1,060,583 | +0.07(+0.76%) |
May 04, 2010 | 9.074 | 9.074 | 8.682 | 8.768 | 996,784 | -0.40(-4.38%) |
May 03, 2010 | 9.065 | 9.342 | 9.055 | 9.170 | 1,151,887 | +0.19(+2.13%) |
Apr 30, 2010 | 9.648 | 9.667 | 8.979 | 8.979 | 1,341,631 | -0.63(-6.57%) |
Apr 29, 2010 | 9.227 | 9.610 | 9.113 | 9.610 | 851,265 | +0.48(+5.24%) |
Apr 28, 2010 | 9.170 | 9.256 | 8.941 | 9.132 | 1,063,872 | -0.01(-0.10%) |
Apr 27, 2010 | 9.352 | 9.361 | 9.055 | 9.141 | 1,105,852 | -0.26(-2.75%) |
Apr 26, 2010 | 9.619 | 9.744 | 9.390 | 9.400 | 862,743 | -0.28(-2.87%) |
Apr 23, 2010 | 9.562 | 9.744 | 9.495 | 9.677 | 954,170 | +0.10(+1.00%) |
Apr 22, 2010 | 9.189 | 9.610 | 9.046 | 9.581 | 1,249,465 | +0.36(+3.94%) |
Apr 21, 2010 | 8.988 | 9.227 | 8.778 | 9.218 | 934,387 | +0.11(+1.15%) |
Apr 20, 2010 | 9.400 | 9.400 | 9.094 | 9.113 | 104 | -0.19(-2.06%) |
Apr 19, 2010 | 9.304 | 9.524 | 9.151 | 9.304 | 991,551 | -0.01(-0.10%) |
Apr 16, 2010 | 9.619 | 9.648 | 9.199 | 9.313 | 1,878,105 | -0.38(-3.94%) |
Apr 15, 2010 | 9.706 | 9.744 | 9.658 | 9.696 | 836,578 | -0.01(-0.10%) |
Apr 14, 2010 | 9.495 | 9.734 | 9.466 | 9.706 | 1,635,099 | +0.23(+2.42%) |
Apr 13, 2010 | 9.514 | 9.572 | 9.333 | 9.476 | 1,006,950 | +0.00(+0.00%) |
Apr 12, 2010 | 9.591 | 9.610 | 9.352 | 9.476 | 584,601 | -0.08(-0.80%) |
Apr 09, 2010 | 9.103 | 9.600 | 9.065 | 9.553 | 3,002,389 | +0.49(+5.38%) |
Apr 08, 2010 | 8.941 | 9.160 | 8.845 | 9.065 | 820,378 | +0.11(+1.28%) |
Apr 07, 2010 | 8.835 | 8.950 | 8.768 | 8.950 | 993,003 | +0.19(+2.18%) |
Apr 06, 2010 | 8.558 | 8.931 | 8.501 | 8.759 | 1,903,907 | +0.04(+0.44%) |
Apr 05, 2010 | 8.529 | 8.835 | 8.472 | 8.721 | 641,554 | +0.20(+2.36%) |
Apr 01, 2010 | 8.510 | 8.520 | 8.520 | 8.520 | 723,795 | +0.09(+1.02%) |
Mar 31, 2010 | 8.462 | 8.577 | 8.348 | 8.434 | 946,558 | -0.04(-0.45%) |
Mar 30, 2010 | 8.376 | 8.558 | 8.338 | 8.472 | 1,246,705 | +0.10(+1.14%) |
Mar 29, 2010 | 8.587 | 8.615 | 8.290 | 8.376 | 1,324,781 | -0.21(-2.45%) |
Mar 26, 2010 | 8.396 | 8.611 | 8.396 | 8.587 | 1,079,656 | +0.19(+2.28%) |
Mar 25, 2010 | 8.682 | 8.682 | 8.357 | 8.396 | 1,874,306 | -0.22(-2.55%) |
Mar 24, 2010 | 8.826 | 8.883 | 8.606 | 8.615 | 519,267 | -0.18(-2.07%) |
Mar 23, 2010 | 8.835 | 8.864 | 8.654 | 8.797 | 744,822 | -0.05(-0.54%) |
Mar 22, 2010 | 8.874 | 8.960 | 8.759 | 8.845 | 745,856 | -0.11(-1.18%) |
Mar 19, 2010 | 8.912 | 9.036 | 8.807 | 8.950 | 862,212 | +0.01(+0.11%) |
Mar 18, 2010 | 9.065 | 9.084 | 8.941 | 8.941 | 506,698 | -0.10(-1.06%) |
Mar 17, 2010 | 8.988 | 9.084 | 8.883 | 9.036 | 615,302 | +0.04(+0.42%) |
Mar 16, 2010 | 8.778 | 9.036 | 8.749 | 8.998 | 1,348,229 | +0.22(+2.51%) |
Mar 15, 2010 | 8.778 | 8.807 | 8.740 | 8.778 | 1,195,910 | -0.03(-0.33%) |
Mar 12, 2010 | 8.998 | 9.084 | 8.749 | 8.807 | 1,373,038 | -0.18(-2.02%) |
Mar 11, 2010 | 8.931 | 9.017 | 8.759 | 8.988 | 1,218,570 | -0.02(-0.21%) |
Mar 10, 2010 | 8.635 | 9.036 | 8.568 | 9.007 | 2,766,175 | +0.34(+3.97%) |
Mar 09, 2010 | 8.396 | 8.673 | 8.309 | 8.663 | 1,555,970 | +0.21(+2.49%) |
Mar 08, 2010 | 8.300 | 8.453 | 8.214 | 8.453 | 1,378,221 | +0.13(+1.61%) |
Mar 05, 2010 | 8.290 | 8.396 | 8.090 | 8.319 | 1,995,412 | +0.10(+1.16%) |
Mar 04, 2010 | 7.984 | 8.233 | 7.956 | 8.223 | 1,003,168 | +0.29(+3.61%) |
Mar 03, 2010 | 7.764 | 8.156 | 7.688 | 7.937 | 1,405,741 | +0.22(+2.85%) |
Mar 02, 2010 | 7.573 | 7.784 | 7.554 | 7.717 | 910,568 | +0.15(+2.02%) |