Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.250 | 8.270 | 7.840 | 7.970 | 55,667 | -0.28(-3.39%) |
May 27, 2010 | 7.960 | 8.330 | 7.720 | 8.250 | 76,076 | +0.50(+6.45%) |
May 26, 2010 | 7.610 | 7.880 | 7.600 | 7.750 | 60,841 | +0.17(+2.24%) |
May 25, 2010 | 7.500 | 7.660 | 7.420 | 7.580 | 54,480 | -0.08(-1.04%) |
May 24, 2010 | 7.950 | 8.100 | 7.620 | 7.660 | 61,365 | -0.27(-3.40%) |
May 21, 2010 | 7.820 | 8.130 | 7.510 | 7.930 | 117,962 | -0.04(-0.50%) |
May 20, 2010 | 7.980 | 8.350 | 7.930 | 7.970 | 71,853 | -0.38(-4.55%) |
May 19, 2010 | 8.530 | 8.570 | 8.200 | 8.350 | 64,322 | -0.15(-1.76%) |
May 18, 2010 | 8.990 | 8.990 | 8.480 | 8.500 | 57,310 | -0.36(-4.06%) |
May 17, 2010 | 8.850 | 8.920 | 8.630 | 8.860 | 54,256 | +0.07(+0.80%) |
May 14, 2010 | 8.870 | 8.870 | 8.640 | 8.790 | 58,117 | -0.20(-2.22%) |
May 13, 2010 | 8.940 | 9.090 | 8.590 | 8.990 | 42,819 | -0.01(-0.11%) |
May 12, 2010 | 8.890 | 9.050 | 8.820 | 9.000 | 57,339 | +0.17(+1.93%) |
May 11, 2010 | 8.500 | 9.090 | 8.320 | 8.830 | 64,785 | +0.26(+3.03%) |
May 10, 2010 | 8.185 | 8.720 | 8.040 | 8.570 | 93,858 | +0.76(+9.73%) |
May 07, 2010 | 8.290 | 8.340 | 7.790 | 7.810 | 150,358 | -0.53(-6.35%) |
May 06, 2010 | 8.600 | 8.810 | 7.730 | 8.340 | 72,654 | -0.30(-3.47%) |
May 05, 2010 | 8.715 | 8.840 | 8.500 | 8.640 | 48,915 | -0.13(-1.48%) |
May 04, 2010 | 8.840 | 8.900 | 8.580 | 8.770 | 87,227 | -0.23(-2.56%) |
May 03, 2010 | 8.925 | 9.090 | 8.560 | 9.000 | 83,453 | +0.13(+1.47%) |
Apr 30, 2010 | 9.400 | 9.400 | 8.800 | 8.870 | 54,205 | -0.58(-6.14%) |
Apr 29, 2010 | 9.370 | 9.580 | 9.190 | 9.450 | 91,368 | +0.14(+1.50%) |
Apr 28, 2010 | 9.380 | 9.400 | 8.000 | 9.310 | 76,560 | -0.07(-0.75%) |
Apr 27, 2010 | 9.350 | 9.660 | 9.210 | 9.380 | 73,994 | -0.03(-0.32%) |
Apr 26, 2010 | 9.190 | 9.500 | 9.110 | 9.410 | 79,189 | +0.26(+2.84%) |
Apr 23, 2010 | 9.260 | 9.360 | 9.100 | 9.150 | 101,160 | -0.06(-0.65%) |
Apr 22, 2010 | 9.140 | 9.410 | 9.090 | 9.210 | 45,417 | -0.06(-0.65%) |
Apr 21, 2010 | 9.020 | 9.280 | 8.800 | 9.270 | 83,600 | +0.22(+2.43%) |
Apr 20, 2010 | 8.950 | 9.150 | 8.890 | 9.050 | 49,746 | +0.17(+1.91%) |
Apr 19, 2010 | 8.810 | 9.090 | 8.720 | 8.880 | 39,421 | +0.00(+0.00%) |
Apr 16, 2010 | 9.200 | 9.250 | 8.550 | 8.880 | 62,370 | -0.32(-3.48%) |
Apr 15, 2010 | 9.170 | 9.210 | 9.050 | 9.200 | 25,612 | +0.00(+0.00%) |
Apr 14, 2010 | 9.120 | 9.200 | 9.090 | 9.200 | 44,446 | +0.11(+1.21%) |
Apr 13, 2010 | 9.060 | 9.200 | 8.900 | 9.090 | 55,795 | +0.06(+0.66%) |
Apr 12, 2010 | 9.150 | 9.150 | 8.940 | 9.030 | 30,713 | -0.09(-0.99%) |
Apr 09, 2010 | 9.090 | 9.130 | 8.970 | 9.120 | 21,252 | +0.01(+0.11%) |
Apr 08, 2010 | 9.050 | 9.150 | 9.000 | 9.110 | 22,575 | +0.06(+0.66%) |
Apr 07, 2010 | 9.040 | 9.150 | 8.970 | 9.050 | 31,886 | -0.03(-0.33%) |
Apr 06, 2010 | 9.070 | 9.150 | 8.970 | 9.080 | 67,807 | +0.10(+1.11%) |
Apr 05, 2010 | 8.790 | 9.110 | 8.730 | 8.980 | 45,330 | +0.20(+2.28%) |
Apr 01, 2010 | 8.980 | 8.780 | 8.780 | 8.780 | 44,600 | -0.12(-1.35%) |
Mar 31, 2010 | 8.890 | 9.040 | 8.850 | 8.900 | 88,738 | +0.02(+0.23%) |
Mar 30, 2010 | 8.990 | 9.080 | 8.780 | 8.880 | 60,881 | -0.07(-0.78%) |
Mar 29, 2010 | 8.980 | 9.069 | 8.880 | 8.950 | 69,975 | +0.02(+0.22%) |
Mar 26, 2010 | 8.840 | 8.940 | 8.800 | 8.930 | 31,537 | +0.14(+1.59%) |
Mar 25, 2010 | 8.740 | 8.990 | 8.620 | 8.790 | 123,083 | +0.09(+1.03%) |
Mar 24, 2010 | 8.790 | 9.040 | 8.660 | 8.700 | 34,526 | -0.10(-1.14%) |
Mar 23, 2010 | 8.800 | 8.820 | 8.600 | 8.800 | 100,478 | +0.00(+0.00%) |
Mar 22, 2010 | 8.690 | 8.840 | 8.620 | 8.800 | 88,738 | +0.05(+0.57%) |
Mar 19, 2010 | 8.690 | 8.850 | 8.510 | 8.750 | 163,537 | +0.11(+1.27%) |
Mar 18, 2010 | 8.490 | 8.660 | 8.490 | 8.640 | 30,775 | +0.15(+1.77%) |
Mar 17, 2010 | 8.390 | 8.500 | 8.130 | 8.490 | 38,967 | +0.09(+1.07%) |
Mar 16, 2010 | 8.270 | 8.480 | 8.190 | 8.400 | 60,907 | +0.12(+1.45%) |
Mar 15, 2010 | 8.250 | 8.290 | 8.000 | 8.280 | 46,230 | +0.14(+1.72%) |
Mar 12, 2010 | 8.040 | 8.185 | 8.040 | 8.140 | 36,038 | +0.12(+1.50%) |
Mar 11, 2010 | 7.880 | 8.020 | 7.740 | 8.020 | 57,330 | +0.06(+0.75%) |
Mar 10, 2010 | 7.960 | 8.040 | 7.890 | 7.960 | 202,566 | -0.01(-0.13%) |
Mar 09, 2010 | 7.810 | 7.980 | 7.695 | 7.970 | 42,280 | +0.16(+2.05%) |
Mar 08, 2010 | 7.600 | 7.830 | 7.600 | 7.810 | 86,501 | +0.19(+2.49%) |
Mar 05, 2010 | 7.410 | 7.620 | 7.370 | 7.620 | 44,123 | +0.23(+3.11%) |
Mar 04, 2010 | 7.520 | 7.570 | 7.190 | 7.390 | 38,872 | -0.14(-1.86%) |
Mar 03, 2010 | 7.560 | 7.660 | 7.460 | 7.530 | 40,615 | -0.02(-0.26%) |
Mar 02, 2010 | 7.320 | 7.590 | 7.310 | 7.550 | 68,700 | +0.20(+2.72%) |