Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.977 | 7.236 | 6.941 | 6.977 | 105,963 | -0.15(-2.16%) |
May 27, 2010 | 7.032 | 7.181 | 7.032 | 7.131 | 144,978 | +0.14(+2.05%) |
May 26, 2010 | 6.966 | 7.131 | 6.950 | 6.988 | 162,897 | +0.04(+0.63%) |
May 25, 2010 | 6.922 | 7.016 | 6.679 | 6.944 | 400,746 | -0.21(-2.92%) |
May 24, 2010 | 6.988 | 7.159 | 6.988 | 7.153 | 175,582 | +0.09(+1.25%) |
May 21, 2010 | 7.016 | 7.181 | 6.813 | 7.065 | 517,510 | -0.09(-1.23%) |
May 20, 2010 | 7.049 | 7.269 | 7.043 | 7.153 | 405,249 | -0.11(-1.52%) |
May 19, 2010 | 7.516 | 7.516 | 7.043 | 7.263 | 661,324 | -0.24(-3.15%) |
May 18, 2010 | 7.390 | 7.660 | 7.351 | 7.500 | 435,739 | +0.10(+1.34%) |
May 17, 2010 | 7.423 | 7.682 | 7.170 | 7.401 | 459,442 | -0.04(-0.52%) |
May 14, 2010 | 7.439 | 7.456 | 7.274 | 7.439 | 636,316 | -0.06(-0.81%) |
May 13, 2010 | 7.483 | 7.693 | 7.412 | 7.500 | 273,526 | -0.05(-0.66%) |
May 12, 2010 | 7.511 | 7.698 | 7.511 | 7.549 | 501,281 | +0.09(+1.25%) |
May 11, 2010 | 7.679 | 7.679 | 7.384 | 7.456 | 598,966 | -0.10(-1.31%) |
May 10, 2010 | 7.671 | 7.671 | 7.538 | 7.555 | 624,241 | +0.02(+0.22%) |
May 07, 2010 | 7.781 | 7.907 | 7.274 | 7.538 | 508,585 | -0.32(-4.06%) |
May 06, 2010 | 7.566 | 7.935 | 7.298 | 7.858 | 796,146 | +0.21(+2.73%) |
May 05, 2010 | 7.671 | 7.786 | 7.566 | 7.649 | 1,260,508 | -0.19(-2.39%) |
May 04, 2010 | 8.006 | 8.078 | 7.792 | 7.836 | 266,339 | -0.20(-2.53%) |
May 03, 2010 | 7.929 | 8.188 | 7.858 | 8.039 | 349,304 | +0.09(+1.11%) |
Apr 30, 2010 | 8.265 | 8.342 | 7.891 | 7.951 | 1,168,525 | -0.40(-4.75%) |
Apr 29, 2010 | 8.287 | 8.391 | 8.188 | 8.347 | 689,602 | +0.15(+1.88%) |
Apr 28, 2010 | 8.061 | 8.204 | 7.863 | 8.193 | 392,837 | +0.17(+2.06%) |
Apr 27, 2010 | 8.309 | 8.380 | 8.028 | 8.028 | 446,054 | -0.39(-4.64%) |
Apr 26, 2010 | 8.507 | 8.545 | 8.295 | 8.419 | 360,866 | -0.17(-1.92%) |
Apr 23, 2010 | 8.331 | 8.688 | 8.127 | 8.584 | 1,007,699 | +0.31(+3.72%) |
Apr 22, 2010 | 8.127 | 8.325 | 8.116 | 8.276 | 462,765 | +0.09(+1.08%) |
Apr 21, 2010 | 8.127 | 8.254 | 8.003 | 8.188 | 388,806 | +0.01(+0.07%) |
Apr 20, 2010 | 8.199 | 8.342 | 8.160 | 8.182 | 613,106 | -0.06(-0.73%) |
Apr 19, 2010 | 8.215 | 8.468 | 7.973 | 8.243 | 627,233 | -0.01(-0.13%) |
Apr 16, 2010 | 8.325 | 8.380 | 8.155 | 8.254 | 1,054,708 | -0.14(-1.70%) |
Apr 15, 2010 | 8.375 | 8.501 | 8.116 | 8.397 | 705,358 | -0.02(-0.20%) |
Apr 14, 2010 | 7.951 | 8.416 | 7.929 | 8.413 | 977,506 | +0.51(+6.40%) |
Apr 13, 2010 | 7.814 | 7.984 | 7.522 | 7.907 | 976,735 | +0.09(+1.20%) |
Apr 12, 2010 | 7.731 | 8.226 | 7.682 | 7.814 | 1,696,039 | +0.05(+0.64%) |
Apr 09, 2010 | 7.065 | 7.764 | 6.999 | 7.764 | 1,557,928 | +0.67(+9.46%) |
Apr 08, 2010 | 7.016 | 7.142 | 6.873 | 7.093 | 1,286,774 | +0.01(+0.16%) |
Apr 07, 2010 | 7.027 | 7.153 | 6.834 | 7.082 | 2,201,642 | +0.28(+4.04%) |
Apr 06, 2010 | 6.185 | 6.933 | 6.168 | 6.807 | 4,275,856 | +0.26(+3.95%) |
Apr 05, 2010 | 6.581 | 6.735 | 6.410 | 6.548 | 1,223,487 | -0.06(-0.92%) |
Apr 01, 2010 | 6.543 | 6.609 | 6.609 | 6.609 | 450,883 | +0.04(+0.59%) |
Mar 31, 2010 | 6.493 | 6.570 | 6.318 | 6.570 | 442,656 | +0.06(+0.93%) |
Mar 30, 2010 | 6.383 | 6.521 | 6.383 | 6.510 | 319,674 | +0.12(+1.89%) |
Mar 29, 2010 | 6.405 | 6.438 | 6.383 | 6.388 | 456,875 | -0.05(-0.77%) |
Mar 26, 2010 | 6.421 | 6.467 | 6.388 | 6.438 | 210,759 | +0.01(+0.09%) |
Mar 25, 2010 | 6.460 | 6.493 | 6.427 | 6.432 | 309,564 | +0.01(+0.09%) |
Mar 24, 2010 | 6.465 | 6.498 | 6.421 | 6.427 | 215,071 | -0.02(-0.26%) |
Mar 23, 2010 | 6.498 | 6.598 | 6.383 | 6.443 | 338,327 | -0.01(-0.09%) |
Mar 22, 2010 | 6.465 | 6.658 | 6.438 | 6.449 | 312,586 | -0.03(-0.51%) |
Mar 19, 2010 | 6.603 | 6.609 | 6.465 | 6.482 | 413,055 | -0.13(-2.00%) |
Mar 18, 2010 | 6.647 | 6.653 | 6.498 | 6.614 | 700,199 | +0.01(+0.17%) |
Mar 17, 2010 | 6.713 | 6.873 | 6.361 | 6.603 | 2,910,285 | -0.11(-1.64%) |
Mar 16, 2010 | 6.719 | 6.779 | 6.614 | 6.713 | 861,201 | -0.02(-0.33%) |
Mar 15, 2010 | 6.746 | 6.779 | 6.691 | 6.735 | 4,182,163 | +0.61(+9.87%) |
Mar 12, 2010 | 6.157 | 6.207 | 6.119 | 6.130 | 336,377 | -0.06(-0.89%) |
Mar 11, 2010 | 6.108 | 6.223 | 6.086 | 6.185 | 892,714 | +0.05(+0.81%) |
Mar 10, 2010 | 6.124 | 6.168 | 6.113 | 6.135 | 384,688 | +0.02(+0.36%) |
Mar 09, 2010 | 6.091 | 6.130 | 6.053 | 6.113 | 498,848 | +0.01(+0.09%) |
Mar 08, 2010 | 6.135 | 6.157 | 6.080 | 6.108 | 245,655 | -0.01(-0.09%) |
Mar 05, 2010 | 6.086 | 6.135 | 6.036 | 6.113 | 575,800 | +0.03(+0.45%) |
Mar 04, 2010 | 6.075 | 6.185 | 6.064 | 6.086 | 335,298 | +0.01(+0.09%) |
Mar 03, 2010 | 6.157 | 6.168 | 6.064 | 6.080 | 419,982 | -0.11(-1.78%) |
Mar 02, 2010 | 6.163 | 6.196 | 6.108 | 6.190 | 335,594 | -0.01(-0.09%) |