Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 7.900 | 7.950 | 7.830 | 7.910 | 52,613 | +0.06(+0.76%) |
May 28, 2010 | 7.850 | 7.860 | 7.820 | 7.850 | 18,303 | +0.00(+0.00%) |
May 27, 2010 | 7.930 | 7.930 | 7.820 | 7.850 | 53,387 | -0.08(-1.01%) |
May 26, 2010 | 7.940 | 7.970 | 7.850 | 7.930 | 57,510 | +0.07(+0.89%) |
May 25, 2010 | 7.750 | 7.860 | 7.740 | 7.860 | 100,288 | +0.12(+1.55%) |
May 21, 2010 | 7.600 | 7.850 | 7.600 | 7.740 | 62,428 | +0.04(+0.52%) |
May 20, 2010 | 7.660 | 7.780 | 7.650 | 7.700 | 76,384 | -0.13(-1.66%) |
May 19, 2010 | 7.750 | 7.870 | 7.690 | 7.830 | 121,292 | +0.00(+0.00%) |
May 18, 2010 | 7.980 | 8.020 | 7.830 | 7.830 | 68,320 | -0.16(-2.00%) |
May 17, 2010 | 8.090 | 8.120 | 7.920 | 7.990 | 47,358 | -0.09(-1.11%) |
May 14, 2010 | 8.150 | 8.150 | 8.000 | 8.080 | 92,464 | +0.03(+0.37%) |
May 13, 2010 | 8.130 | 8.130 | 8.010 | 8.050 | 105,193 | -0.10(-1.23%) |
May 12, 2010 | 8.060 | 8.240 | 8.040 | 8.150 | 194,898 | +0.15(+1.88%) |
May 11, 2010 | 7.830 | 8.030 | 7.860 | 8.000 | 229,876 | +0.17(+2.17%) |
May 10, 2010 | 7.840 | 7.840 | 7.800 | 7.830 | 48,937 | +0.05(+0.64%) |
May 07, 2010 | 7.770 | 7.810 | 7.640 | 7.780 | 55,635 | -0.01(-0.13%) |
May 06, 2010 | 7.780 | 7.840 | 7.750 | 7.790 | 73,720 | +0.04(+0.52%) |
May 05, 2010 | 7.800 | 7.780 | 7.710 | 7.750 | 16,956 | -0.08(-1.02%) |
May 04, 2010 | 7.810 | 7.830 | 7.670 | 7.830 | 57,625 | +0.03(+0.38%) |
May 03, 2010 | 7.840 | 7.900 | 7.790 | 7.800 | 34,131 | -0.04(-0.51%) |
Apr 30, 2010 | 7.780 | 7.870 | 7.770 | 7.840 | 108,609 | +0.06(+0.77%) |
Apr 29, 2010 | 7.790 | 7.790 | 7.730 | 7.780 | 49,531 | +0.00(+0.00%) |
Apr 28, 2010 | 7.870 | 7.870 | 7.730 | 7.780 | 116,816 | -0.10(-1.27%) |
Apr 27, 2010 | 7.800 | 7.900 | 7.780 | 7.880 | 89,703 | +0.11(+1.42%) |
Apr 26, 2010 | 7.730 | 7.810 | 7.660 | 7.770 | 88,780 | +0.06(+0.78%) |
Apr 23, 2010 | 7.600 | 7.870 | 7.560 | 7.710 | 135,181 | +0.11(+1.45%) |
Apr 22, 2010 | 7.560 | 7.600 | 7.540 | 7.600 | 33,457 | -0.01(-0.13%) |
Apr 21, 2010 | 7.620 | 7.620 | 7.580 | 7.610 | 56,500 | -0.01(-0.13%) |
Apr 20, 2010 | 7.620 | 7.660 | 7.550 | 7.620 | 49,100 | +0.02(+0.26%) |
Apr 19, 2010 | 7.680 | 7.690 | 7.550 | 7.600 | 31,245 | -0.05(-0.65%) |
Apr 16, 2010 | 7.700 | 7.700 | 7.620 | 7.650 | 29,297 | -0.05(-0.65%) |
Apr 15, 2010 | 7.750 | 7.750 | 7.650 | 7.700 | 13,120 | +0.01(+0.13%) |
Apr 14, 2010 | 7.750 | 7.750 | 7.690 | 7.690 | 18,805 | -0.06(-0.77%) |
Apr 13, 2010 | 7.780 | 7.790 | 7.640 | 7.750 | 35,118 | -0.03(-0.39%) |
Apr 12, 2010 | 7.840 | 7.840 | 7.780 | 7.780 | 100,445 | -0.04(-0.51%) |
Apr 09, 2010 | 7.890 | 7.890 | 7.790 | 7.820 | 83,145 | +0.00(+0.00%) |
Apr 08, 2010 | 7.860 | 7.860 | 7.740 | 7.820 | 96,498 | -0.04(-0.51%) |
Apr 07, 2010 | 7.840 | 7.860 | 7.800 | 7.860 | 86,340 | +0.02(+0.26%) |
Apr 06, 2010 | 7.940 | 7.960 | 7.840 | 7.840 | 27,760 | -0.11(-1.38%) |
Apr 05, 2010 | 7.950 | 7.990 | 7.850 | 7.950 | 25,530 | +0.00(+0.00%) |
Apr 01, 2010 | 7.950 | 7.950 | 7.950 | 0 | +0.11(+1.40%) | |
Mar 31, 2010 | 7.970 | 7.970 | 7.800 | 7.840 | 29,213 | -0.03(-0.38%) |
Mar 30, 2010 | 7.910 | 7.950 | 7.830 | 7.870 | 16,682 | -0.08(-1.01%) |
Mar 29, 2010 | 8.090 | 8.090 | 7.700 | 7.950 | 106,990 | -0.14(-1.73%) |
Mar 26, 2010 | 8.390 | 8.390 | 8.040 | 8.090 | 129,318 | -0.64(-7.33%) |
Mar 25, 2010 | 8.780 | 8.780 | 8.600 | 8.730 | 24,608 | +0.15(+1.75%) |
Mar 24, 2010 | 8.700 | 8.850 | 8.570 | 8.580 | 42,900 | -0.12(-1.38%) |
Mar 23, 2010 | 8.590 | 8.700 | 8.540 | 8.700 | 30,191 | +0.08(+0.93%) |
Mar 22, 2010 | 8.680 | 8.690 | 8.500 | 8.620 | 30,387 | -0.06(-0.69%) |
Mar 19, 2010 | 8.750 | 8.750 | 8.580 | 8.680 | 22,715 | -0.12(-1.36%) |
Mar 18, 2010 | 8.810 | 8.880 | 8.760 | 8.800 | 9,316 | -0.10(-1.12%) |
Mar 17, 2010 | 8.770 | 8.930 | 8.750 | 8.900 | 28,643 | +0.16(+1.83%) |
Mar 16, 2010 | 8.740 | 8.780 | 8.580 | 8.740 | 13,187 | +0.10(+1.16%) |
Mar 15, 2010 | 8.750 | 8.750 | 8.580 | 8.640 | 10,354 | -0.11(-1.26%) |
Mar 12, 2010 | 8.620 | 8.750 | 8.610 | 8.750 | 10,800 | +0.06(+0.69%) |
Mar 11, 2010 | 8.590 | 8.690 | 8.550 | 8.690 | 19,200 | +0.09(+1.05%) |
Mar 10, 2010 | 8.400 | 8.680 | 8.400 | 8.600 | 28,660 | +0.20(+2.38%) |
Mar 09, 2010 | 8.420 | 8.490 | 8.400 | 8.400 | 8,711 | -0.02(-0.24%) |
Mar 08, 2010 | 8.470 | 8.530 | 8.420 | 8.420 | 3,752 | -0.06(-0.71%) |
Mar 05, 2010 | 8.420 | 8.480 | 8.380 | 8.480 | 13,150 | +0.14(+1.68%) |
Mar 04, 2010 | 8.420 | 8.580 | 8.310 | 8.340 | 16,622 | -0.07(-0.83%) |
Mar 03, 2010 | 8.410 | 8.590 | 8.400 | 8.410 | 16,700 | -0.04(-0.47%) |
Mar 02, 2010 | 8.480 | 8.500 | 8.400 | 8.450 | 23,801 | +0.00(+0.00%) |