Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 7.980 | 8.100 | 7.970 | 8.100 | 23,352 | +0.05(+0.62%) |
May 28, 2010 | 7.950 | 8.050 | 7.910 | 8.050 | 42,950 | +0.14(+1.77%) |
May 27, 2010 | 7.950 | 7.970 | 7.900 | 7.910 | 21,595 | -0.04(-0.50%) |
May 26, 2010 | 8.000 | 8.000 | 7.820 | 7.950 | 29,767 | +0.15(+1.92%) |
May 25, 2010 | 7.800 | 7.810 | 7.650 | 7.800 | 20,469 | -0.14(-1.76%) |
May 21, 2010 | 7.590 | 7.940 | 7.450 | 7.940 | 19,653 | +0.24(+3.12%) |
May 20, 2010 | 7.930 | 7.930 | 7.600 | 7.700 | 9,559 | -0.24(-3.02%) |
May 19, 2010 | 7.700 | 7.940 | 7.380 | 7.940 | 12,158 | +0.24(+3.12%) |
May 18, 2010 | 7.780 | 7.930 | 7.670 | 7.700 | 19,475 | -0.05(-0.65%) |
May 17, 2010 | 7.800 | 7.800 | 7.710 | 7.750 | 3,771 | -0.19(-2.39%) |
May 14, 2010 | 7.850 | 7.980 | 7.680 | 7.940 | 9,490 | -0.03(-0.38%) |
May 13, 2010 | 7.970 | 7.970 | 7.970 | 7.970 | 335 | -0.01(-0.13%) |
May 12, 2010 | 8.000 | 8.000 | 7.810 | 7.980 | 6,790 | -0.01(-0.13%) |
May 11, 2010 | 7.950 | 7.990 | 7.850 | 7.990 | 17,550 | -0.01(-0.12%) |
May 10, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 15,123 | +0.15(+1.91%) |
May 07, 2010 | 7.990 | 8.100 | 7.810 | 7.850 | 32,710 | -0.15(-1.88%) |
May 06, 2010 | 8.400 | 8.400 | 7.850 | 8.000 | 38,475 | -0.37(-4.42%) |
May 05, 2010 | 8.500 | 8.480 | 8.260 | 8.370 | 23,950 | -0.13(-1.53%) |
May 04, 2010 | 8.740 | 8.760 | 8.450 | 8.500 | 15,664 | -0.23(-2.63%) |
May 03, 2010 | 8.710 | 8.730 | 8.700 | 8.730 | 3,830 | -0.07(-0.80%) |
Apr 30, 2010 | 8.770 | 8.800 | 8.700 | 8.800 | 10,100 | +0.01(+0.11%) |
Apr 29, 2010 | 8.630 | 8.800 | 8.630 | 8.790 | 13,110 | -0.06(-0.68%) |
Apr 28, 2010 | 8.900 | 8.900 | 8.610 | 8.850 | 13,621 | -0.15(-1.67%) |
Apr 27, 2010 | 8.900 | 9.000 | 8.810 | 9.000 | 14,650 | -0.06(-0.66%) |
Apr 26, 2010 | 9.000 | 9.060 | 8.900 | 9.060 | 8,432 | +0.04(+0.44%) |
Apr 23, 2010 | 9.100 | 9.150 | 9.020 | 9.020 | 10,950 | -0.13(-1.42%) |
Apr 22, 2010 | 9.010 | 9.150 | 9.000 | 9.150 | 14,000 | +0.05(+0.55%) |
Apr 21, 2010 | 9.000 | 9.300 | 8.990 | 9.100 | 22,950 | +0.10(+1.11%) |
Apr 20, 2010 | 8.650 | 9.070 | 8.650 | 9.000 | 16,800 | +0.35(+4.05%) |
Apr 19, 2010 | 8.940 | 8.940 | 8.650 | 8.650 | 21,963 | -0.16(-1.82%) |
Apr 16, 2010 | 9.000 | 9.000 | 8.810 | 8.810 | 4,300 | -0.20(-2.22%) |
Apr 15, 2010 | 9.150 | 9.180 | 9.010 | 9.010 | 24,512 | -0.09(-0.99%) |
Apr 14, 2010 | 9.000 | 9.100 | 8.880 | 9.100 | 31,997 | +0.14(+1.56%) |
Apr 13, 2010 | 9.080 | 9.080 | 8.900 | 8.960 | 12,987 | -0.31(-3.34%) |
Apr 12, 2010 | 9.150 | 9.390 | 9.150 | 9.270 | 22,625 | +0.12(+1.31%) |
Apr 09, 2010 | 9.000 | 9.150 | 8.980 | 9.150 | 22,100 | +0.15(+1.67%) |
Apr 08, 2010 | 8.900 | 9.000 | 8.900 | 9.000 | 18,188 | +0.09(+1.01%) |
Apr 07, 2010 | 9.190 | 9.400 | 8.880 | 8.910 | 28,380 | -0.34(-3.68%) |
Apr 06, 2010 | 9.410 | 9.500 | 9.250 | 9.250 | 22,750 | -0.30(-3.14%) |
Apr 05, 2010 | 9.520 | 9.550 | 9.470 | 9.550 | 15,685 | +0.04(+0.42%) |
Apr 01, 2010 | 9.510 | 9.510 | 9.510 | 0 | +0.02(+0.21%) | |
Mar 31, 2010 | 9.380 | 9.490 | 9.210 | 9.490 | 15,690 | +0.00(+0.00%) |
Mar 30, 2010 | 9.500 | 9.550 | 9.350 | 9.490 | 8,500 | -0.01(-0.11%) |
Mar 29, 2010 | 9.650 | 9.730 | 9.490 | 9.500 | 28,550 | -0.20(-2.06%) |
Mar 26, 2010 | 9.380 | 9.700 | 9.380 | 9.700 | 44,562 | +0.39(+4.19%) |
Mar 25, 2010 | 9.480 | 9.710 | 9.310 | 9.310 | 39,108 | -0.19(-2.00%) |
Mar 24, 2010 | 9.100 | 9.590 | 9.100 | 9.500 | 69,082 | +0.41(+4.51%) |
Mar 23, 2010 | 9.100 | 9.100 | 9.060 | 9.090 | 31,485 | +0.03(+0.33%) |
Mar 22, 2010 | 8.700 | 9.110 | 8.700 | 9.060 | 63,324 | +0.26(+2.95%) |
Mar 19, 2010 | 8.700 | 8.900 | 8.700 | 8.800 | 15,260 | -0.05(-0.56%) |
Mar 18, 2010 | 8.900 | 8.900 | 8.700 | 8.850 | 18,640 | +0.00(+0.00%) |
Mar 17, 2010 | 8.850 | 8.900 | 8.700 | 8.850 | 6,100 | -0.09(-1.01%) |
Mar 16, 2010 | 9.000 | 9.000 | 8.900 | 8.940 | 22,290 | -0.06(-0.67%) |
Mar 15, 2010 | 8.950 | 9.000 | 8.950 | 9.000 | 8,378 | +0.07(+0.78%) |
Mar 12, 2010 | 8.700 | 9.000 | 8.700 | 8.930 | 12,137 | +0.23(+2.64%) |
Mar 11, 2010 | 8.700 | 8.790 | 8.700 | 8.700 | 19,720 | -0.14(-1.58%) |
Mar 10, 2010 | 8.850 | 8.850 | 8.800 | 8.840 | 8,700 | +0.09(+1.03%) |
Mar 09, 2010 | 8.800 | 8.800 | 8.720 | 8.750 | 12,600 | -0.05(-0.57%) |
Mar 08, 2010 | 8.810 | 8.810 | 8.700 | 8.800 | 6,100 | -0.19(-2.11%) |
Mar 05, 2010 | 8.690 | 9.000 | 8.680 | 8.990 | 43,179 | +0.31(+3.57%) |
Mar 04, 2010 | 8.700 | 8.750 | 8.590 | 8.680 | 15,055 | -0.08(-0.91%) |
Mar 03, 2010 | 8.670 | 8.760 | 8.620 | 8.760 | 5,600 | +0.03(+0.34%) |
Mar 02, 2010 | 8.770 | 8.850 | 8.650 | 8.730 | 5,220 | -0.12(-1.36%) |