Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.320 | 8.710 | 8.250 | 8.320 | 168,725 | -0.17(-2.00%) |
May 27, 2010 | 8.300 | 8.500 | 8.170 | 8.490 | 128,248 | +0.43(+5.33%) |
May 26, 2010 | 8.060 | 8.310 | 8.010 | 8.060 | 1,183 | -0.01(-0.12%) |
May 25, 2010 | 7.880 | 8.130 | 7.790 | 8.070 | 203,161 | -0.13(-1.59%) |
May 24, 2010 | 8.050 | 8.440 | 7.950 | 8.200 | 237,356 | +0.14(+1.74%) |
May 21, 2010 | 8.000 | 8.250 | 7.920 | 8.060 | 391,230 | -0.13(-1.59%) |
May 20, 2010 | 8.340 | 8.440 | 8.150 | 8.190 | 235,909 | -0.73(-8.18%) |
May 19, 2010 | 8.850 | 9.010 | 8.700 | 8.920 | 200,141 | -0.02(-0.22%) |
May 18, 2010 | 9.300 | 9.330 | 8.720 | 8.940 | 278,240 | -0.19(-2.08%) |
May 17, 2010 | 8.920 | 9.160 | 8.660 | 9.130 | 345,954 | +0.26(+2.93%) |
May 14, 2010 | 8.870 | 9.210 | 8.720 | 8.870 | 201,235 | -0.21(-2.31%) |
May 13, 2010 | 9.050 | 9.179 | 8.960 | 9.080 | 263,062 | -0.01(-0.11%) |
May 12, 2010 | 8.990 | 9.230 | 8.850 | 9.090 | 370,854 | +0.16(+1.79%) |
May 11, 2010 | 8.910 | 9.140 | 8.830 | 8.930 | 220,585 | -0.21(-2.30%) |
May 10, 2010 | 9.010 | 9.200 | 8.890 | 9.140 | 394,759 | +1.05(+12.98%) |
May 07, 2010 | 8.510 | 9.140 | 8.080 | 8.090 | 462,715 | -0.43(-5.05%) |
May 06, 2010 | 9.010 | 9.280 | 8.510 | 8.520 | 404,137 | -0.55(-6.06%) |
May 05, 2010 | 9.050 | 9.205 | 9.040 | 9.070 | 168,066 | -0.12(-1.31%) |
May 04, 2010 | 9.360 | 9.400 | 9.060 | 9.190 | 251,782 | -0.24(-2.55%) |
May 03, 2010 | 9.170 | 9.440 | 8.860 | 9.430 | 271,296 | +0.29(+3.17%) |
Apr 30, 2010 | 9.970 | 9.980 | 9.130 | 9.140 | 238,539 | -0.83(-8.32%) |
Apr 29, 2010 | 9.480 | 10.00 | 9.310 | 9.970 | 174,259 | +0.57(+6.06%) |
Apr 28, 2010 | 9.520 | 9.570 | 9.200 | 9.400 | 167,349 | +0.02(+0.21%) |
Apr 27, 2010 | 9.530 | 9.650 | 9.360 | 9.380 | 166,289 | -0.18(-1.88%) |
Apr 26, 2010 | 9.490 | 9.780 | 9.490 | 9.560 | 139,796 | +0.07(+0.74%) |
Apr 23, 2010 | 9.150 | 9.520 | 9.070 | 9.490 | 285,257 | +0.37(+4.06%) |
Apr 22, 2010 | 9.540 | 9.540 | 9.090 | 9.120 | 337,292 | -0.50(-5.20%) |
Apr 21, 2010 | 9.690 | 9.900 | 9.540 | 9.620 | 153,969 | -0.07(-0.72%) |
Apr 20, 2010 | 9.340 | 9.710 | 9.320 | 9.690 | 141,556 | +0.42(+4.53%) |
Apr 19, 2010 | 9.540 | 9.540 | 9.010 | 9.270 | 253,741 | -0.21(-2.22%) |
Apr 16, 2010 | 9.510 | 9.630 | 9.450 | 9.480 | 226,593 | -0.04(-0.42%) |
Apr 15, 2010 | 9.240 | 9.660 | 9.240 | 9.520 | 320,679 | +0.30(+3.25%) |
Apr 14, 2010 | 8.800 | 9.270 | 8.760 | 9.220 | 168,694 | +0.47(+5.37%) |
Apr 13, 2010 | 8.760 | 8.800 | 8.650 | 8.750 | 172,341 | -0.06(-0.68%) |
Apr 12, 2010 | 8.830 | 8.900 | 8.755 | 8.810 | 195,939 | -0.02(-0.23%) |
Apr 09, 2010 | 8.850 | 8.950 | 8.810 | 8.830 | 170,010 | -0.07(-0.79%) |
Apr 08, 2010 | 9.000 | 9.010 | 8.750 | 8.900 | 153,835 | -0.11(-1.22%) |
Apr 07, 2010 | 9.090 | 9.140 | 8.980 | 9.010 | 272,753 | -0.10(-1.10%) |
Apr 06, 2010 | 9.130 | 9.240 | 9.080 | 9.110 | 264,889 | +0.05(+0.55%) |
Apr 05, 2010 | 8.820 | 9.230 | 8.770 | 9.060 | 181,994 | +0.25(+2.84%) |
Apr 01, 2010 | 8.870 | 8.810 | 8.810 | 8.810 | 297,700 | +0.01(+0.11%) |
Mar 31, 2010 | 9.360 | 9.370 | 8.780 | 8.800 | 372,680 | -0.57(-6.08%) |
Mar 30, 2010 | 9.060 | 9.460 | 8.980 | 9.370 | 235,827 | +0.31(+3.42%) |
Mar 29, 2010 | 8.970 | 9.150 | 8.820 | 9.060 | 224,699 | +0.09(+1.00%) |
Mar 26, 2010 | 9.200 | 9.260 | 8.960 | 8.970 | 234,146 | -0.22(-2.39%) |
Mar 25, 2010 | 9.110 | 9.400 | 8.890 | 9.190 | 191,498 | +0.10(+1.10%) |
Mar 24, 2010 | 9.540 | 9.540 | 9.070 | 9.090 | 168,142 | -0.48(-5.02%) |
Mar 23, 2010 | 9.570 | 9.610 | 9.360 | 9.570 | 184,974 | -0.04(-0.42%) |
Mar 22, 2010 | 9.240 | 9.710 | 9.140 | 9.610 | 229,514 | +0.34(+3.67%) |
Mar 19, 2010 | 9.280 | 9.290 | 8.950 | 9.270 | 369,618 | +0.05(+0.54%) |
Mar 18, 2010 | 8.990 | 9.280 | 8.990 | 9.220 | 166,860 | +0.23(+2.56%) |
Mar 17, 2010 | 8.800 | 9.000 | 8.710 | 8.990 | 157,237 | +0.20(+2.28%) |
Mar 16, 2010 | 8.880 | 8.890 | 8.690 | 8.790 | 130,101 | -0.09(-1.01%) |
Mar 15, 2010 | 8.660 | 8.920 | 8.630 | 8.880 | 276,483 | +0.20(+2.30%) |
Mar 12, 2010 | 8.530 | 8.700 | 8.410 | 8.680 | 202,993 | +0.16(+1.88%) |
Mar 11, 2010 | 8.390 | 8.530 | 8.330 | 8.520 | 166,886 | +0.05(+0.59%) |
Mar 10, 2010 | 8.270 | 8.490 | 8.270 | 8.470 | 189,100 | +0.22(+2.67%) |
Mar 09, 2010 | 8.250 | 8.330 | 8.120 | 8.250 | 385,061 | -0.04(-0.48%) |
Mar 08, 2010 | 8.880 | 8.880 | 8.240 | 8.290 | 512,599 | -0.62(-6.96%) |
Mar 05, 2010 | 8.000 | 9.400 | 6.000 | 8.910 | 737,241 | -0.18(-1.98%) |
Mar 04, 2010 | 9.128 | 9.160 | 9.020 | 9.090 | 124,892 | +0.01(+0.11%) |
Mar 03, 2010 | 9.130 | 9.260 | 8.900 | 9.080 | 245,690 | -0.01(-0.11%) |
Mar 02, 2010 | 9.400 | 9.400 | 8.990 | 9.090 | 363,614 | -0.32(-3.40%) |