Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 8.380 | 8.480 | 8.220 | 8.340 | 45,581 | +0.11(+1.34%) |
May 28, 2010 | 8.250 | 8.320 | 8.130 | 8.230 | 35,903 | -0.01(-0.12%) |
May 27, 2010 | 8.140 | 8.240 | 8.050 | 8.240 | 45,021 | +0.23(+2.87%) |
May 26, 2010 | 7.760 | 8.140 | 7.730 | 8.010 | 78,993 | +0.15(+1.91%) |
May 25, 2010 | 7.720 | 7.880 | 7.520 | 7.860 | 51,352 | -0.10(-1.26%) |
May 21, 2010 | 7.600 | 8.070 | 7.600 | 7.960 | 73,015 | +0.12(+1.53%) |
May 20, 2010 | 7.610 | 7.870 | 7.720 | 7.840 | 112,709 | +0.08(+1.03%) |
May 19, 2010 | 7.880 | 7.890 | 7.680 | 7.760 | 197,108 | -0.08(-1.02%) |
May 18, 2010 | 7.960 | 8.070 | 7.840 | 7.840 | 54,789 | -0.17(-2.12%) |
May 17, 2010 | 8.210 | 8.250 | 7.910 | 8.010 | 49,340 | -0.21(-2.55%) |
May 14, 2010 | 8.320 | 8.320 | 8.100 | 8.220 | 41,159 | -0.12(-1.44%) |
May 13, 2010 | 8.410 | 8.470 | 8.250 | 8.340 | 27,566 | -0.07(-0.83%) |
May 12, 2010 | 8.270 | 8.470 | 8.270 | 8.410 | 144,317 | +0.16(+1.94%) |
May 11, 2010 | 8.150 | 8.340 | 8.180 | 8.250 | 77,425 | +0.12(+1.48%) |
May 10, 2010 | 8.090 | 8.140 | 7.950 | 8.130 | 121,402 | +0.20(+2.52%) |
May 07, 2010 | 7.870 | 8.000 | 7.780 | 7.930 | 137,726 | -0.20(-2.46%) |
May 06, 2010 | 8.040 | 8.220 | 7.770 | 8.130 | 212,760 | +0.09(+1.12%) |
May 05, 2010 | 7.850 | 8.040 | 7.900 | 8.040 | 191,330 | +0.10(+1.26%) |
May 04, 2010 | 8.100 | 8.140 | 7.940 | 7.940 | 143,907 | -0.15(-1.85%) |
May 03, 2010 | 8.290 | 8.290 | 7.910 | 8.090 | 227,646 | -0.14(-1.70%) |
Apr 30, 2010 | 8.750 | 8.750 | 8.100 | 8.230 | 683,895 | -1.27(-13.37%) |
Apr 29, 2010 | 9.120 | 9.530 | 9.120 | 9.500 | 139,505 | +0.38(+4.17%) |
Apr 28, 2010 | 9.260 | 9.290 | 9.020 | 9.120 | 67,324 | -0.11(-1.19%) |
Apr 27, 2010 | 9.500 | 9.640 | 9.220 | 9.230 | 227,195 | -0.15(-1.60%) |
Apr 26, 2010 | 9.000 | 9.400 | 8.980 | 9.380 | 244,091 | +0.38(+4.22%) |
Apr 23, 2010 | 8.920 | 9.010 | 8.880 | 9.000 | 36,643 | +0.04(+0.45%) |
Apr 22, 2010 | 9.000 | 9.000 | 8.830 | 8.960 | 48,575 | -0.03(-0.33%) |
Apr 21, 2010 | 8.910 | 8.990 | 8.830 | 8.990 | 31,022 | +0.13(+1.47%) |
Apr 20, 2010 | 8.840 | 8.930 | 8.690 | 8.860 | 67,865 | +0.05(+0.57%) |
Apr 19, 2010 | 8.800 | 8.940 | 8.650 | 8.810 | 83,365 | -0.07(-0.79%) |
Apr 16, 2010 | 9.060 | 9.060 | 8.750 | 8.880 | 64,381 | -0.19(-2.09%) |
Apr 15, 2010 | 9.000 | 9.160 | 9.000 | 9.070 | 110,985 | +0.07(+0.78%) |
Apr 14, 2010 | 8.880 | 9.030 | 8.880 | 9.000 | 64,987 | +0.10(+1.12%) |
Apr 13, 2010 | 8.740 | 8.940 | 8.650 | 8.900 | 62,062 | +0.16(+1.83%) |
Apr 12, 2010 | 9.030 | 9.030 | 8.740 | 8.740 | 53,686 | -0.09(-1.02%) |
Apr 09, 2010 | 9.020 | 9.020 | 8.810 | 8.830 | 65,346 | -0.14(-1.56%) |
Apr 08, 2010 | 8.940 | 9.000 | 8.770 | 8.970 | 113,853 | -0.02(-0.22%) |
Apr 07, 2010 | 9.050 | 9.050 | 8.870 | 8.990 | 155,138 | +0.03(+0.33%) |
Apr 06, 2010 | 8.750 | 9.050 | 8.720 | 8.960 | 198,405 | +0.22(+2.52%) |
Apr 05, 2010 | 8.500 | 8.740 | 8.500 | 8.740 | 93,696 | +0.20(+2.34%) |
Apr 01, 2010 | 8.540 | 8.540 | 8.540 | 0 | -0.02(-0.23%) | |
Mar 31, 2010 | 8.610 | 8.710 | 8.520 | 8.560 | 67,601 | -0.03(-0.35%) |
Mar 30, 2010 | 8.710 | 8.710 | 8.510 | 8.590 | 64,284 | -0.07(-0.81%) |
Mar 29, 2010 | 8.680 | 8.710 | 8.610 | 8.660 | 47,822 | +0.03(+0.35%) |
Mar 26, 2010 | 8.680 | 8.790 | 8.620 | 8.630 | 58,762 | +0.01(+0.12%) |
Mar 25, 2010 | 8.940 | 8.960 | 8.620 | 8.620 | 90,916 | -0.28(-3.15%) |
Mar 24, 2010 | 8.770 | 8.980 | 8.740 | 8.900 | 67,407 | +0.03(+0.34%) |
Mar 23, 2010 | 8.870 | 8.880 | 8.690 | 8.870 | 33,574 | +0.05(+0.57%) |
Mar 22, 2010 | 8.870 | 8.920 | 8.600 | 8.820 | 58,678 | -0.08(-0.90%) |
Mar 19, 2010 | 9.190 | 9.190 | 8.800 | 8.900 | 117,049 | -0.25(-2.73%) |
Mar 18, 2010 | 8.900 | 9.180 | 8.850 | 9.150 | 203,323 | +0.31(+3.51%) |
Mar 17, 2010 | 8.670 | 8.880 | 8.580 | 8.840 | 216,679 | +0.23(+2.67%) |
Mar 16, 2010 | 8.270 | 8.670 | 8.240 | 8.610 | 133,586 | +0.36(+4.36%) |
Mar 15, 2010 | 8.450 | 8.340 | 8.220 | 8.250 | 172,780 | -0.20(-2.37%) |
Mar 12, 2010 | 8.590 | 8.590 | 8.410 | 8.450 | 128,321 | -0.14(-1.63%) |
Mar 11, 2010 | 8.750 | 8.750 | 8.570 | 8.590 | 129,634 | -0.14(-1.60%) |
Mar 10, 2010 | 8.550 | 8.790 | 8.550 | 8.730 | 122,450 | +0.17(+1.99%) |
Mar 09, 2010 | 8.610 | 8.670 | 8.550 | 8.560 | 122,966 | -0.04(-0.47%) |
Mar 08, 2010 | 8.790 | 8.800 | 8.600 | 8.600 | 133,143 | -0.18(-2.05%) |
Mar 05, 2010 | 8.940 | 8.960 | 8.770 | 8.780 | 180,524 | -0.12(-1.35%) |
Mar 04, 2010 | 8.830 | 8.970 | 8.820 | 8.900 | 149,588 | +0.00(+0.00%) |
Mar 03, 2010 | 8.950 | 9.010 | 8.800 | 8.900 | 208,537 | +0.00(+0.00%) |
Mar 02, 2010 | 8.670 | 9.000 | 8.650 | 8.900 | 268,205 | +0.24(+2.77%) |