Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 9.090 | 9.240 | 9.030 | 9.240 | 38,495 | +0.16(+1.76%) |
May 28, 2010 | 8.800 | 9.080 | 8.670 | 9.080 | 95,011 | +0.32(+3.65%) |
May 27, 2010 | 8.700 | 8.780 | 8.500 | 8.760 | 34,107 | +0.18(+2.10%) |
May 26, 2010 | 8.500 | 8.770 | 8.500 | 8.580 | 117,103 | +0.13(+1.54%) |
May 25, 2010 | 8.400 | 8.510 | 8.350 | 8.450 | 66,482 | -0.20(-2.31%) |
May 21, 2010 | 8.450 | 8.700 | 8.350 | 8.650 | 89,123 | +0.15(+1.76%) |
May 20, 2010 | 8.510 | 8.700 | 8.450 | 8.500 | 55,694 | -0.28(-3.19%) |
May 19, 2010 | 8.960 | 9.080 | 8.650 | 8.780 | 83,917 | -0.22(-2.44%) |
May 18, 2010 | 9.300 | 9.380 | 9.000 | 9.000 | 49,334 | -0.19(-2.07%) |
May 17, 2010 | 9.650 | 9.700 | 9.130 | 9.190 | 90,151 | -0.56(-5.74%) |
May 14, 2010 | 9.840 | 9.930 | 9.600 | 9.750 | 64,645 | -0.09(-0.91%) |
May 13, 2010 | 9.800 | 9.910 | 9.770 | 9.840 | 184,253 | +0.04(+0.41%) |
May 12, 2010 | 9.480 | 9.980 | 9.480 | 9.800 | 150,769 | +0.32(+3.38%) |
May 11, 2010 | 9.070 | 9.480 | 9.200 | 9.480 | 316,833 | +0.38(+4.18%) |
May 10, 2010 | 9.460 | 9.200 | 9.060 | 9.100 | 138,055 | -0.24(-2.57%) |
May 07, 2010 | 9.260 | 9.580 | 9.010 | 9.340 | 152,967 | -0.18(-1.89%) |
May 06, 2010 | 9.670 | 9.800 | 9.150 | 9.520 | 113,241 | -0.31(-3.15%) |
May 05, 2010 | 9.750 | 9.950 | 9.410 | 9.830 | 54,930 | +0.04(+0.41%) |
May 04, 2010 | 9.930 | 9.990 | 9.750 | 9.790 | 82,409 | -0.10(-1.01%) |
May 03, 2010 | 9.920 | 10.13 | 9.890 | 9.890 | 40,437 | -0.16(-1.59%) |
Apr 30, 2010 | 9.750 | 10.24 | 9.740 | 10.05 | 65,477 | +0.26(+2.66%) |
Apr 29, 2010 | 9.790 | 9.950 | 9.670 | 9.790 | 110,039 | +0.02(+0.20%) |
Apr 28, 2010 | 9.570 | 9.800 | 9.500 | 9.770 | 42,445 | +0.21(+2.20%) |
Apr 27, 2010 | 9.830 | 9.830 | 9.400 | 9.560 | 59,828 | -0.20(-2.05%) |
Apr 26, 2010 | 9.750 | 9.850 | 9.540 | 9.760 | 89,201 | +0.15(+1.56%) |
Apr 23, 2010 | 9.140 | 9.650 | 9.120 | 9.610 | 155,868 | +0.46(+5.03%) |
Apr 22, 2010 | 9.100 | 9.200 | 9.050 | 9.150 | 50,283 | +0.03(+0.33%) |
Apr 21, 2010 | 9.150 | 9.200 | 9.090 | 9.120 | 20,861 | -0.05(-0.55%) |
Apr 20, 2010 | 9.000 | 9.190 | 9.000 | 9.170 | 20,756 | +0.13(+1.44%) |
Apr 19, 2010 | 8.870 | 9.280 | 8.870 | 9.040 | 75,825 | +0.06(+0.67%) |
Apr 16, 2010 | 8.830 | 9.100 | 8.830 | 8.980 | 120,605 | +0.06(+0.67%) |
Apr 15, 2010 | 8.860 | 9.090 | 8.850 | 8.920 | 52,498 | -0.02(-0.22%) |
Apr 14, 2010 | 8.790 | 8.980 | 8.730 | 8.940 | 38,486 | +0.13(+1.48%) |
Apr 13, 2010 | 8.900 | 8.940 | 8.250 | 8.810 | 97,808 | -0.09(-1.01%) |
Apr 12, 2010 | 8.910 | 8.940 | 8.870 | 8.900 | 28,185 | -0.05(-0.56%) |
Apr 09, 2010 | 8.960 | 8.980 | 8.900 | 8.950 | 17,063 | -0.05(-0.56%) |
Apr 08, 2010 | 8.890 | 9.070 | 8.860 | 9.000 | 35,968 | +0.03(+0.33%) |
Apr 07, 2010 | 8.970 | 9.020 | 8.910 | 8.970 | 20,359 | -0.08(-0.88%) |
Apr 06, 2010 | 9.030 | 9.150 | 9.000 | 9.050 | 27,931 | -0.09(-0.98%) |
Apr 05, 2010 | 9.000 | 9.200 | 8.890 | 9.140 | 24,987 | +0.17(+1.90%) |
Apr 01, 2010 | 8.970 | 8.970 | 8.970 | 0 | -0.05(-0.55%) | |
Mar 31, 2010 | 8.950 | 9.370 | 8.950 | 9.020 | 60,959 | +0.04(+0.45%) |
Mar 30, 2010 | 9.010 | 9.030 | 8.870 | 8.980 | 27,779 | -0.02(-0.22%) |
Mar 29, 2010 | 8.670 | 9.080 | 8.610 | 9.000 | 112,277 | +0.33(+3.81%) |
Mar 26, 2010 | 8.510 | 8.720 | 8.510 | 8.670 | 71,713 | +0.07(+0.81%) |
Mar 25, 2010 | 8.600 | 8.620 | 8.590 | 8.600 | 150,995 | -0.05(-0.58%) |
Mar 24, 2010 | 8.610 | 8.710 | 8.500 | 8.650 | 89,977 | -0.06(-0.69%) |
Mar 23, 2010 | 8.500 | 8.710 | 8.500 | 8.710 | 85,437 | +0.22(+2.59%) |
Mar 22, 2010 | 8.520 | 8.580 | 8.390 | 8.490 | 76,439 | -0.09(-1.05%) |
Mar 19, 2010 | 8.570 | 8.580 | 8.450 | 8.580 | 114,066 | -0.02(-0.23%) |
Mar 18, 2010 | 8.640 | 8.680 | 8.520 | 8.600 | 576,468 | +0.00(+0.00%) |
Mar 17, 2010 | 8.650 | 9.100 | 8.600 | 8.600 | 1,618,054 | -0.03(-0.35%) |
Mar 16, 2010 | 8.650 | 8.670 | 8.570 | 8.630 | 38,719 | -0.07(-0.80%) |
Mar 15, 2010 | 8.690 | 8.720 | 8.550 | 8.700 | 31,112 | +0.04(+0.46%) |
Mar 12, 2010 | 8.610 | 8.710 | 8.600 | 8.660 | 37,224 | -0.04(-0.46%) |
Mar 11, 2010 | 8.550 | 8.820 | 8.550 | 8.700 | 29,210 | +0.05(+0.58%) |
Mar 10, 2010 | 8.490 | 8.740 | 8.490 | 8.650 | 29,737 | +0.13(+1.53%) |
Mar 09, 2010 | 8.500 | 8.640 | 8.500 | 8.520 | 207,720 | -0.12(-1.39%) |
Mar 08, 2010 | 8.700 | 8.790 | 8.510 | 8.640 | 41,816 | -0.11(-1.26%) |
Mar 05, 2010 | 8.620 | 8.840 | 8.600 | 8.750 | 78,814 | +0.03(+0.34%) |
Mar 04, 2010 | 8.780 | 9.100 | 8.720 | 8.720 | 211,067 | -0.24(-2.68%) |
Mar 03, 2010 | 9.050 | 9.050 | 8.760 | 8.960 | 139,864 | -0.13(-1.43%) |
Mar 02, 2010 | 9.010 | 9.100 | 8.920 | 9.090 | 41,201 | -0.01(-0.11%) |