Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.775 | 7.861 | 7.655 | 7.775 | 104,947 | -0.07(-0.86%) |
May 27, 2010 | 7.847 | 7.914 | 7.732 | 7.842 | 180,925 | +0.18(+2.32%) |
May 26, 2010 | 7.664 | 7.909 | 7.616 | 7.664 | 1,338 | -0.04(-0.56%) |
May 25, 2010 | 7.554 | 7.722 | 7.530 | 7.708 | 168,932 | +0.02(+0.25%) |
May 24, 2010 | 7.765 | 7.799 | 7.650 | 7.688 | 237,261 | -0.12(-1.54%) |
May 21, 2010 | 7.607 | 7.967 | 7.578 | 7.808 | 332,882 | +0.08(+1.06%) |
May 20, 2010 | 7.799 | 7.866 | 7.693 | 7.727 | 326,573 | -0.28(-3.53%) |
May 19, 2010 | 8.029 | 8.154 | 7.952 | 8.010 | 278,366 | -0.03(-0.42%) |
May 18, 2010 | 8.235 | 8.341 | 7.943 | 8.043 | 207,429 | -0.20(-2.39%) |
May 17, 2010 | 7.991 | 8.273 | 7.885 | 8.240 | 254,471 | +0.26(+3.31%) |
May 14, 2010 | 7.976 | 8.077 | 7.765 | 7.976 | 274,286 | -0.18(-2.18%) |
May 13, 2010 | 8.226 | 8.441 | 8.062 | 8.154 | 252,557 | -0.27(-3.24%) |
May 12, 2010 | 8.034 | 8.441 | 7.981 | 8.427 | 252,033 | +0.41(+5.08%) |
May 11, 2010 | 7.919 | 8.053 | 7.919 | 8.019 | 240,284 | +0.01(+0.12%) |
May 10, 2010 | 7.866 | 8.034 | 7.842 | 8.010 | 321,650 | +0.53(+7.12%) |
May 07, 2010 | 7.549 | 7.851 | 7.434 | 7.477 | 326,137 | -0.06(-0.83%) |
May 06, 2010 | 7.602 | 8.120 | 7.002 | 7.540 | 359,997 | -0.14(-1.81%) |
May 05, 2010 | 7.928 | 7.981 | 7.668 | 7.679 | 193,633 | -0.30(-3.73%) |
May 04, 2010 | 8.014 | 8.029 | 7.897 | 7.976 | 259,397 | -0.11(-1.36%) |
May 03, 2010 | 7.832 | 8.101 | 7.832 | 8.086 | 145,977 | +0.27(+3.44%) |
Apr 30, 2010 | 8.230 | 8.230 | 7.808 | 7.818 | 197,207 | -0.43(-5.23%) |
Apr 29, 2010 | 8.202 | 8.273 | 8.062 | 8.250 | 179,572 | +0.08(+0.94%) |
Apr 28, 2010 | 8.245 | 8.312 | 8.154 | 8.173 | 73,676 | -0.00(-0.06%) |
Apr 27, 2010 | 8.547 | 8.547 | 8.139 | 8.178 | 155,880 | -0.37(-4.37%) |
Apr 26, 2010 | 8.552 | 8.633 | 8.437 | 8.552 | 225,343 | +0.02(+0.28%) |
Apr 23, 2010 | 8.528 | 8.595 | 8.475 | 8.528 | 112,534 | +0.03(+0.34%) |
Apr 22, 2010 | 8.437 | 8.513 | 8.326 | 8.499 | 133,313 | +0.01(+0.17%) |
Apr 21, 2010 | 8.331 | 8.499 | 8.187 | 8.485 | 122,087 | +0.15(+1.84%) |
Apr 20, 2010 | 8.633 | 8.633 | 8.245 | 8.331 | 206,197 | -0.30(-3.50%) |
Apr 19, 2010 | 8.221 | 8.633 | 8.221 | 8.633 | 276,819 | +0.36(+4.35%) |
Apr 16, 2010 | 8.624 | 8.624 | 8.254 | 8.273 | 276,183 | -0.37(-4.27%) |
Apr 15, 2010 | 8.485 | 8.710 | 8.432 | 8.643 | 358,167 | +0.07(+0.84%) |
Apr 14, 2010 | 8.154 | 8.595 | 8.077 | 8.571 | 377,916 | +0.43(+5.24%) |
Apr 13, 2010 | 8.154 | 8.254 | 8.048 | 8.144 | 155,666 | -0.01(-0.12%) |
Apr 12, 2010 | 8.106 | 8.154 | 7.986 | 8.154 | 148,821 | +0.08(+0.95%) |
Apr 09, 2010 | 7.976 | 8.115 | 7.880 | 8.077 | 121,539 | +0.08(+0.96%) |
Apr 08, 2010 | 8.043 | 8.096 | 7.818 | 8.000 | 95,141 | -0.06(-0.77%) |
Apr 07, 2010 | 7.991 | 8.120 | 7.890 | 8.062 | 140,631 | +0.04(+0.48%) |
Apr 06, 2010 | 8.010 | 8.062 | 7.952 | 8.024 | 77,852 | -0.07(-0.83%) |
Apr 05, 2010 | 7.986 | 8.091 | 7.880 | 8.091 | 112,755 | +0.11(+1.32%) |
Apr 01, 2010 | 7.842 | 7.986 | 7.986 | 7.986 | 225,177 | +0.16(+2.02%) |
Mar 31, 2010 | 7.919 | 8.029 | 7.808 | 7.827 | 169,992 | -0.11(-1.39%) |
Mar 30, 2010 | 7.808 | 8.000 | 7.808 | 7.938 | 212,271 | +0.18(+2.29%) |
Mar 29, 2010 | 7.818 | 7.967 | 7.722 | 7.760 | 144,228 | -0.06(-0.80%) |
Mar 26, 2010 | 7.947 | 8.072 | 7.784 | 7.823 | 241,729 | -0.13(-1.63%) |
Mar 25, 2010 | 7.991 | 8.149 | 7.923 | 7.952 | 153,210 | +0.02(+0.30%) |
Mar 24, 2010 | 7.875 | 8.043 | 7.794 | 7.928 | 386,097 | +0.05(+0.67%) |
Mar 23, 2010 | 7.779 | 7.947 | 7.722 | 7.875 | 345,244 | +0.08(+1.05%) |
Mar 22, 2010 | 7.703 | 7.842 | 7.650 | 7.794 | 236,546 | +0.00(+0.00%) |
Mar 19, 2010 | 7.765 | 7.803 | 7.674 | 7.794 | 329,469 | +0.02(+0.31%) |
Mar 18, 2010 | 7.765 | 7.808 | 7.656 | 7.770 | 211,172 | -0.03(-0.43%) |
Mar 17, 2010 | 7.803 | 7.914 | 7.741 | 7.803 | 281,002 | -0.01(-0.18%) |
Mar 16, 2010 | 7.789 | 7.818 | 7.760 | 7.818 | 239,033 | +0.02(+0.31%) |
Mar 15, 2010 | 7.765 | 7.794 | 7.765 | 7.794 | 171,672 | +0.02(+0.25%) |
Mar 12, 2010 | 7.794 | 7.794 | 7.693 | 7.775 | 155,920 | -0.02(-0.25%) |
Mar 11, 2010 | 7.712 | 7.794 | 7.621 | 7.794 | 129,184 | +0.01(+0.12%) |
Mar 10, 2010 | 7.602 | 7.800 | 7.554 | 7.784 | 224,326 | +0.20(+2.59%) |
Mar 09, 2010 | 7.573 | 7.674 | 7.525 | 7.588 | 230,020 | +0.01(+0.19%) |
Mar 08, 2010 | 7.751 | 7.751 | 7.525 | 7.573 | 200,082 | -0.20(-2.53%) |
Mar 05, 2010 | 7.583 | 7.775 | 7.511 | 7.770 | 216,864 | +0.14(+1.89%) |
Mar 04, 2010 | 7.602 | 7.645 | 7.525 | 7.626 | 211,095 | +0.00(+0.00%) |
Mar 03, 2010 | 7.660 | 7.789 | 7.473 | 7.626 | 264,948 | -0.05(-0.62%) |
Mar 02, 2010 | 7.281 | 7.952 | 6.979 | 7.674 | 1,248,742 | +1.20(+18.61%) |