Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.000 | 8.240 | 7.950 | 8.000 | 350,056 | -0.10(-1.23%) |
May 27, 2010 | 7.990 | 8.130 | 7.701 | 8.100 | 691,593 | +0.27(+3.45%) |
May 26, 2010 | 7.830 | 7.930 | 7.650 | 7.830 | 2,981 | +0.23(+3.03%) |
May 25, 2010 | 7.560 | 7.655 | 7.390 | 7.600 | 911,455 | -0.14(-1.81%) |
May 24, 2010 | 8.130 | 8.130 | 7.730 | 7.740 | 473,567 | -0.37(-4.56%) |
May 21, 2010 | 7.850 | 8.390 | 7.810 | 8.110 | 789,726 | +0.05(+0.62%) |
May 20, 2010 | 7.940 | 8.304 | 7.935 | 8.060 | 1,045,067 | -0.20(-2.42%) |
May 19, 2010 | 8.530 | 8.600 | 8.170 | 8.260 | 557,551 | -0.31(-3.62%) |
May 18, 2010 | 9.130 | 9.260 | 8.540 | 8.570 | 536,186 | -0.44(-4.88%) |
May 17, 2010 | 9.090 | 9.330 | 8.770 | 9.010 | 551,072 | -0.05(-0.55%) |
May 14, 2010 | 9.060 | 9.380 | 8.810 | 9.060 | 751,799 | -0.31(-3.31%) |
May 13, 2010 | 9.510 | 9.610 | 9.340 | 9.370 | 392,419 | -0.20(-2.09%) |
May 12, 2010 | 9.060 | 9.575 | 9.060 | 9.570 | 608,714 | +0.53(+5.86%) |
May 11, 2010 | 9.220 | 9.330 | 9.030 | 9.040 | 513,480 | +0.02(+0.22%) |
May 10, 2010 | 8.760 | 9.050 | 8.720 | 9.020 | 607,977 | +0.58(+6.87%) |
May 07, 2010 | 8.860 | 8.860 | 8.400 | 8.440 | 763,542 | -0.43(-4.85%) |
May 06, 2010 | 9.300 | 9.489 | 8.550 | 8.870 | 833,970 | -0.55(-5.84%) |
May 05, 2010 | 9.510 | 9.729 | 9.250 | 9.420 | 772,836 | +0.18(+1.95%) |
May 04, 2010 | 9.560 | 9.600 | 9.140 | 9.240 | 671,530 | -0.45(-4.64%) |
May 03, 2010 | 9.520 | 9.750 | 9.510 | 9.690 | 374,860 | +0.20(+2.11%) |
Apr 30, 2010 | 9.610 | 9.680 | 9.460 | 9.490 | 590,500 | -0.12(-1.25%) |
Apr 29, 2010 | 9.500 | 9.610 | 9.370 | 9.610 | 483,820 | +0.26(+2.78%) |
Apr 28, 2010 | 9.350 | 9.490 | 9.240 | 9.350 | 322,985 | +0.05(+0.54%) |
Apr 27, 2010 | 9.430 | 9.550 | 9.200 | 9.300 | 534,651 | -0.15(-1.59%) |
Apr 26, 2010 | 9.480 | 9.570 | 9.390 | 9.450 | 402,046 | -0.06(-0.63%) |
Apr 23, 2010 | 9.570 | 9.580 | 9.450 | 9.510 | 238,775 | -0.03(-0.31%) |
Apr 22, 2010 | 9.530 | 9.540 | 9.310 | 9.540 | 465,386 | -0.09(-0.93%) |
Apr 21, 2010 | 9.590 | 9.750 | 9.590 | 9.630 | 453,046 | +0.01(+0.10%) |
Apr 20, 2010 | 9.500 | 9.640 | 9.440 | 9.620 | 253,892 | +0.15(+1.58%) |
Apr 19, 2010 | 9.500 | 9.560 | 9.190 | 9.470 | 359,157 | -0.11(-1.15%) |
Apr 16, 2010 | 9.560 | 9.730 | 9.410 | 9.580 | 604,294 | +0.02(+0.21%) |
Apr 15, 2010 | 9.450 | 9.630 | 9.320 | 9.560 | 453,413 | +0.06(+0.63%) |
Apr 14, 2010 | 9.250 | 9.630 | 9.220 | 9.500 | 538,441 | +0.30(+3.26%) |
Apr 13, 2010 | 8.970 | 9.200 | 8.970 | 9.200 | 686,741 | +0.18(+2.00%) |
Apr 12, 2010 | 8.990 | 9.070 | 8.910 | 9.020 | 430,950 | +0.01(+0.11%) |
Apr 09, 2010 | 9.010 | 9.100 | 8.910 | 9.010 | 340,333 | -0.07(-0.77%) |
Apr 08, 2010 | 9.010 | 9.120 | 8.910 | 9.080 | 235,904 | +0.06(+0.67%) |
Apr 07, 2010 | 9.010 | 9.050 | 8.950 | 9.020 | 378,119 | +0.00(+0.00%) |
Apr 06, 2010 | 9.060 | 9.150 | 8.980 | 9.020 | 437,201 | -0.05(-0.55%) |
Apr 05, 2010 | 9.030 | 9.200 | 9.020 | 9.070 | 540,396 | +0.03(+0.33%) |
Apr 01, 2010 | 9.050 | 9.040 | 9.040 | 9.040 | 471,300 | +0.08(+0.89%) |
Mar 31, 2010 | 8.990 | 9.160 | 8.940 | 8.960 | 561,812 | -0.09(-0.99%) |
Mar 30, 2010 | 9.120 | 9.190 | 8.890 | 9.050 | 519,843 | -0.08(-0.88%) |
Mar 29, 2010 | 9.020 | 9.430 | 8.953 | 9.130 | 477,732 | +0.12(+1.33%) |
Mar 26, 2010 | 9.040 | 9.110 | 8.960 | 9.010 | 449,920 | +0.01(+0.11%) |
Mar 25, 2010 | 8.900 | 9.130 | 8.810 | 9.000 | 574,724 | +0.19(+2.16%) |
Mar 24, 2010 | 8.870 | 9.030 | 8.800 | 8.810 | 304,529 | -0.11(-1.23%) |
Mar 23, 2010 | 8.780 | 9.000 | 8.740 | 8.920 | 420,153 | +0.13(+1.48%) |
Mar 22, 2010 | 8.470 | 8.810 | 8.410 | 8.790 | 379,662 | +0.23(+2.69%) |
Mar 19, 2010 | 8.770 | 8.790 | 8.380 | 8.560 | 765,000 | -0.14(-1.61%) |
Mar 18, 2010 | 9.130 | 9.160 | 8.651 | 8.700 | 434,386 | -0.30(-3.33%) |
Mar 17, 2010 | 8.840 | 9.140 | 8.810 | 9.000 | 696,062 | +0.15(+1.69%) |
Mar 16, 2010 | 8.700 | 8.860 | 8.700 | 8.850 | 431,832 | +0.21(+2.43%) |
Mar 15, 2010 | 8.680 | 8.760 | 8.570 | 8.640 | 712,919 | +0.23(+2.73%) |
Mar 12, 2010 | 8.540 | 8.580 | 8.370 | 8.410 | 357,945 | -0.11(-1.29%) |
Mar 11, 2010 | 8.440 | 8.530 | 8.280 | 8.520 | 315,086 | +0.05(+0.59%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.470 | 524,429 | +0.07(+0.83%) |
Mar 09, 2010 | 8.200 | 8.540 | 8.180 | 8.400 | 616,140 | +0.19(+2.31%) |
Mar 08, 2010 | 8.240 | 8.380 | 7.970 | 8.210 | 775,236 | -0.06(-0.73%) |
Mar 05, 2010 | 7.650 | 8.450 | 7.650 | 8.270 | 1,047,369 | +0.67(+8.82%) |
Mar 04, 2010 | 7.850 | 8.280 | 7.560 | 7.600 | 926,628 | -0.59(-7.20%) |
Mar 03, 2010 | 8.300 | 8.420 | 8.100 | 8.190 | 628,502 | -0.11(-1.31%) |
Mar 02, 2010 | 8.340 | 8.440 | 8.240 | 8.299 | 463,635 | -0.04(-0.50%) |