Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 7.950 | 7.950 | 7.870 | 7.880 | 5,890 | +0.01(+0.13%) |
May 28, 2010 | 7.940 | 7.900 | 7.760 | 7.870 | 26,174 | +0.18(+2.34%) |
May 27, 2010 | 7.590 | 7.800 | 7.590 | 7.690 | 101,360 | +0.09(+1.18%) |
May 26, 2010 | 7.990 | 7.990 | 7.590 | 7.600 | 67,983 | +0.04(+0.53%) |
May 25, 2010 | 7.460 | 7.700 | 7.400 | 7.560 | 58,615 | -0.02(-0.26%) |
May 21, 2010 | 7.320 | 7.580 | 7.290 | 7.580 | 136,402 | +0.11(+1.47%) |
May 20, 2010 | 7.600 | 7.640 | 7.250 | 7.470 | 95,404 | -0.23(-2.99%) |
May 19, 2010 | 8.010 | 8.030 | 7.530 | 7.700 | 90,512 | -0.35(-4.35%) |
May 18, 2010 | 8.180 | 8.300 | 8.050 | 8.050 | 22,965 | +0.01(+0.12%) |
May 17, 2010 | 8.060 | 8.140 | 8.040 | 8.040 | 124,162 | -0.14(-1.71%) |
May 14, 2010 | 8.060 | 8.300 | 8.000 | 8.180 | 81,336 | -0.01(-0.12%) |
May 13, 2010 | 8.260 | 8.330 | 8.150 | 8.190 | 67,100 | -0.11(-1.33%) |
May 12, 2010 | 8.020 | 8.480 | 7.990 | 8.300 | 142,202 | +0.28(+3.49%) |
May 11, 2010 | 8.050 | 8.060 | 7.900 | 8.020 | 48,486 | -0.03(-0.37%) |
May 10, 2010 | 8.160 | 8.320 | 8.020 | 8.050 | 109,188 | -0.12(-1.47%) |
May 07, 2010 | 8.250 | 8.450 | 8.020 | 8.170 | 19,362 | -0.33(-3.88%) |
May 06, 2010 | 8.670 | 8.730 | 7.500 | 8.500 | 82,155 | -0.27(-3.08%) |
May 05, 2010 | 8.810 | 8.930 | 8.710 | 8.770 | 25,636 | -0.15(-1.68%) |
May 04, 2010 | 9.090 | 9.090 | 8.880 | 8.920 | 23,649 | -0.08(-0.89%) |
May 03, 2010 | 9.200 | 9.300 | 9.000 | 9.000 | 197,798 | -0.20(-2.17%) |
Apr 30, 2010 | 9.230 | 9.290 | 9.200 | 9.200 | 19,488 | -0.10(-1.08%) |
Apr 29, 2010 | 9.200 | 9.340 | 9.160 | 9.300 | 32,947 | +0.10(+1.09%) |
Apr 28, 2010 | 9.160 | 9.350 | 9.090 | 9.200 | 46,290 | +0.15(+1.66%) |
Apr 27, 2010 | 9.000 | 9.240 | 9.000 | 9.050 | 80,217 | -0.01(-0.11%) |
Apr 26, 2010 | 9.000 | 9.070 | 8.970 | 9.060 | 23,095 | +0.06(+0.67%) |
Apr 23, 2010 | 8.990 | 9.020 | 8.980 | 9.000 | 118,935 | -0.06(-0.66%) |
Apr 22, 2010 | 9.010 | 9.090 | 8.910 | 9.060 | 17,195 | -0.02(-0.22%) |
Apr 21, 2010 | 9.160 | 9.160 | 8.900 | 9.080 | 90,109 | -0.02(-0.22%) |
Apr 20, 2010 | 8.660 | 9.220 | 8.660 | 9.100 | 110,073 | +0.02(+0.22%) |
Apr 19, 2010 | 9.030 | 9.080 | 8.880 | 9.080 | 21,600 | +0.07(+0.78%) |
Apr 16, 2010 | 9.190 | 9.190 | 8.810 | 9.010 | 30,741 | -0.15(-1.64%) |
Apr 15, 2010 | 8.990 | 9.160 | 8.950 | 9.160 | 20,142 | +0.05(+0.55%) |
Apr 14, 2010 | 9.060 | 9.220 | 9.060 | 9.110 | 115,115 | +0.05(+0.55%) |
Apr 13, 2010 | 8.800 | 9.060 | 8.800 | 9.060 | 39,068 | +0.14(+1.57%) |
Apr 12, 2010 | 8.660 | 9.000 | 8.660 | 8.920 | 18,147 | +0.16(+1.83%) |
Apr 09, 2010 | 8.710 | 8.800 | 8.660 | 8.760 | 12,730 | -0.04(-0.45%) |
Apr 08, 2010 | 8.800 | 8.800 | 8.750 | 8.800 | 35,015 | +0.07(+0.80%) |
Apr 07, 2010 | 8.660 | 8.810 | 8.660 | 8.730 | 16,527 | +0.01(+0.11%) |
Apr 06, 2010 | 8.580 | 8.970 | 8.570 | 8.720 | 25,167 | +0.13(+1.51%) |
Apr 05, 2010 | 8.450 | 8.590 | 8.400 | 8.590 | 38,046 | +0.17(+2.02%) |
Apr 01, 2010 | 8.420 | 8.420 | 8.420 | 0 | +0.02(+0.24%) | |
Mar 31, 2010 | 8.540 | 8.560 | 8.270 | 8.400 | 61,898 | -0.14(-1.64%) |
Mar 30, 2010 | 8.480 | 8.600 | 8.450 | 8.540 | 48,111 | -0.02(-0.23%) |
Mar 29, 2010 | 8.600 | 8.630 | 8.310 | 8.560 | 69,872 | -0.10(-1.15%) |
Mar 26, 2010 | 8.950 | 9.000 | 8.600 | 8.660 | 34,182 | -0.27(-3.02%) |
Mar 25, 2010 | 9.030 | 9.030 | 8.930 | 8.930 | 5,820 | +0.08(+0.90%) |
Mar 24, 2010 | 8.940 | 9.100 | 8.850 | 8.850 | 115,153 | -0.09(-1.01%) |
Mar 23, 2010 | 8.840 | 8.950 | 8.840 | 8.940 | 10,226 | +0.24(+2.76%) |
Mar 22, 2010 | 8.610 | 8.700 | 8.570 | 8.700 | 14,546 | +0.03(+0.35%) |
Mar 19, 2010 | 8.790 | 8.790 | 8.500 | 8.670 | 45,715 | -0.13(-1.48%) |
Mar 18, 2010 | 8.890 | 8.890 | 8.730 | 8.800 | 214,878 | -0.05(-0.56%) |
Mar 17, 2010 | 8.710 | 8.970 | 8.710 | 8.850 | 62,486 | +0.06(+0.68%) |
Mar 16, 2010 | 8.860 | 8.880 | 8.690 | 8.790 | 41,700 | +0.03(+0.34%) |
Mar 15, 2010 | 8.700 | 8.820 | 8.760 | 8.760 | 10,474 | -0.22(-2.45%) |
Mar 12, 2010 | 9.000 | 9.020 | 8.950 | 8.980 | 131,992 | +0.08(+0.90%) |
Mar 11, 2010 | 8.930 | 8.930 | 8.750 | 8.900 | 89,989 | +0.02(+0.23%) |
Mar 10, 2010 | 8.790 | 8.880 | 8.600 | 8.880 | 193,466 | +0.11(+1.25%) |
Mar 09, 2010 | 8.480 | 8.850 | 8.460 | 8.770 | 151,681 | +0.38(+4.53%) |
Mar 08, 2010 | 8.320 | 8.400 | 8.300 | 8.390 | 57,082 | -0.01(-0.12%) |
Mar 05, 2010 | 8.800 | 8.850 | 8.370 | 8.400 | 464,335 | -0.40(-4.55%) |
Mar 04, 2010 | 9.100 | 9.100 | 8.760 | 8.800 | 138,387 | -0.24(-2.65%) |
Mar 03, 2010 | 8.900 | 9.090 | 8.850 | 9.040 | 245,970 | +0.18(+2.03%) |
Mar 02, 2010 | 9.070 | 9.070 | 8.670 | 8.860 | 189,178 | -0.24(-2.64%) |