Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.800 | 8.920 | 8.530 | 8.800 | 13,403 | +0.06(+0.69%) |
May 27, 2010 | 8.700 | 8.957 | 8.700 | 8.740 | 28,739 | +0.20(+2.34%) |
May 26, 2010 | 8.600 | 8.854 | 8.540 | 8.540 | 31,710 | -0.06(-0.70%) |
May 25, 2010 | 8.500 | 8.600 | 8.280 | 8.600 | 15,755 | +0.05(+0.58%) |
May 24, 2010 | 8.800 | 8.800 | 8.250 | 8.550 | 12,607 | -0.43(-4.79%) |
May 21, 2010 | 8.700 | 8.980 | 8.700 | 8.980 | 25,389 | +0.16(+1.81%) |
May 20, 2010 | 8.750 | 8.940 | 8.700 | 8.820 | 12,827 | -0.23(-2.54%) |
May 19, 2010 | 9.470 | 9.470 | 8.850 | 9.050 | 45,407 | -0.33(-3.52%) |
May 18, 2010 | 9.410 | 9.490 | 9.290 | 9.380 | 30,605 | +0.26(+2.85%) |
May 17, 2010 | 9.290 | 9.290 | 8.940 | 9.120 | 10,335 | -0.08(-0.87%) |
May 14, 2010 | 9.200 | 9.240 | 8.831 | 9.200 | 32,150 | -0.04(-0.43%) |
May 13, 2010 | 9.250 | 9.250 | 9.150 | 9.240 | 21,240 | +0.04(+0.43%) |
May 12, 2010 | 9.100 | 9.270 | 9.060 | 9.200 | 17,838 | +0.21(+2.34%) |
May 11, 2010 | 8.660 | 8.990 | 8.660 | 8.990 | 44,329 | +0.31(+3.57%) |
May 10, 2010 | 8.699 | 8.700 | 8.500 | 8.680 | 25,309 | +0.29(+3.46%) |
May 07, 2010 | 8.400 | 8.460 | 8.010 | 8.390 | 8,850 | +0.05(+0.66%) |
May 06, 2010 | 8.500 | 8.550 | 8.250 | 8.335 | 8,684 | -0.23(-2.74%) |
May 05, 2010 | 8.480 | 8.570 | 8.450 | 8.570 | 6,757 | +0.11(+1.30%) |
May 04, 2010 | 8.840 | 8.840 | 8.250 | 8.460 | 31,907 | -0.41(-4.62%) |
May 03, 2010 | 9.440 | 9.440 | 8.850 | 8.870 | 34,736 | +0.02(+0.23%) |
Apr 30, 2010 | 8.700 | 8.950 | 8.700 | 8.850 | 6,028 | -0.07(-0.78%) |
Apr 29, 2010 | 8.525 | 9.050 | 8.525 | 8.920 | 6,900 | +0.14(+1.59%) |
Apr 28, 2010 | 8.820 | 8.820 | 8.680 | 8.780 | 4,691 | -0.11(-1.24%) |
Apr 27, 2010 | 8.820 | 9.000 | 8.530 | 8.890 | 22,341 | +0.09(+1.02%) |
Apr 26, 2010 | 8.790 | 9.000 | 8.750 | 8.800 | 61,684 | +0.09(+1.03%) |
Apr 23, 2010 | 8.500 | 8.770 | 8.400 | 8.710 | 34,192 | +0.32(+3.81%) |
Apr 22, 2010 | 8.490 | 8.490 | 8.350 | 8.390 | 18,048 | -0.01(-0.12%) |
Apr 21, 2010 | 8.330 | 8.400 | 8.330 | 8.400 | 6,970 | +0.01(+0.12%) |
Apr 20, 2010 | 8.400 | 8.400 | 8.320 | 8.390 | 6,594 | -0.01(-0.12%) |
Apr 19, 2010 | 8.260 | 8.450 | 8.250 | 8.400 | 17,937 | +0.04(+0.48%) |
Apr 16, 2010 | 8.450 | 8.500 | 8.220 | 8.360 | 22,214 | -0.04(-0.48%) |
Apr 15, 2010 | 8.400 | 8.450 | 8.340 | 8.400 | 35,700 | +0.00(+0.00%) |
Apr 14, 2010 | 8.530 | 8.530 | 8.340 | 8.400 | 12,604 | +0.02(+0.24%) |
Apr 13, 2010 | 8.400 | 8.530 | 8.310 | 8.380 | 47,418 | +0.16(+1.95%) |
Apr 12, 2010 | 8.350 | 8.470 | 8.210 | 8.220 | 28,724 | +0.01(+0.12%) |
Apr 09, 2010 | 8.110 | 8.230 | 8.110 | 8.210 | 8,600 | +0.13(+1.61%) |
Apr 08, 2010 | 8.040 | 8.150 | 8.010 | 8.080 | 9,700 | -0.03(-0.37%) |
Apr 07, 2010 | 8.090 | 8.279 | 8.090 | 8.110 | 6,483 | -0.16(-1.93%) |
Apr 06, 2010 | 8.100 | 8.330 | 8.100 | 8.270 | 14,759 | +0.13(+1.60%) |
Apr 05, 2010 | 7.770 | 8.180 | 7.770 | 8.140 | 23,325 | +0.14(+1.75%) |
Apr 01, 2010 | 8.260 | 8.000 | 8.000 | 8.000 | 77,300 | +0.04(+0.47%) |
Mar 31, 2010 | 8.240 | 8.440 | 7.880 | 7.962 | 71,186 | -0.34(-4.07%) |
Mar 30, 2010 | 8.500 | 8.500 | 8.090 | 8.300 | 21,894 | -0.22(-2.58%) |
Mar 29, 2010 | 8.750 | 8.750 | 8.390 | 8.520 | 21,446 | -0.10(-1.16%) |
Mar 26, 2010 | 8.620 | 8.750 | 8.580 | 8.620 | 7,100 | +0.12(+1.41%) |
Mar 25, 2010 | 8.830 | 8.850 | 8.410 | 8.500 | 44,577 | -0.16(-1.85%) |
Mar 24, 2010 | 8.380 | 8.870 | 8.380 | 8.660 | 74,543 | +0.41(+4.97%) |
Mar 23, 2010 | 8.100 | 8.920 | 8.100 | 8.250 | 79,996 | +0.32(+3.99%) |
Mar 22, 2010 | 7.990 | 8.000 | 7.820 | 7.933 | 33,386 | +0.08(+1.06%) |
Mar 19, 2010 | 8.100 | 8.100 | 7.820 | 7.850 | 13,470 | -0.21(-2.60%) |
Mar 18, 2010 | 8.000 | 8.520 | 7.730 | 8.060 | 62,942 | +0.16(+2.02%) |
Mar 17, 2010 | 7.740 | 7.949 | 7.680 | 7.900 | 18,194 | +0.20(+2.60%) |
Mar 16, 2010 | 7.800 | 7.900 | 7.550 | 7.700 | 88,733 | +0.19(+2.53%) |
Mar 15, 2010 | 7.490 | 7.570 | 7.490 | 7.510 | 61,709 | +0.35(+4.89%) |
Mar 12, 2010 | 6.940 | 7.280 | 6.860 | 7.160 | 74,080 | +0.25(+3.62%) |
Mar 11, 2010 | 6.760 | 6.910 | 6.750 | 6.910 | 24,800 | +0.11(+1.62%) |
Mar 10, 2010 | 6.740 | 6.850 | 6.670 | 6.800 | 27,360 | +0.18(+2.72%) |
Mar 09, 2010 | 6.710 | 6.790 | 6.610 | 6.620 | 7,510 | -0.14(-2.07%) |
Mar 08, 2010 | 6.750 | 6.900 | 6.610 | 6.760 | 29,915 | +0.04(+0.60%) |
Mar 05, 2010 | 6.600 | 6.720 | 6.550 | 6.720 | 9,050 | +0.05(+0.75%) |
Mar 04, 2010 | 6.750 | 6.820 | 6.600 | 6.670 | 11,900 | -0.06(-0.89%) |
Mar 03, 2010 | 6.500 | 6.850 | 6.500 | 6.730 | 21,000 | +0.23(+3.54%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.500 | 4,200 | -0.05(-0.76%) |