Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.494 | 7.565 | 7.389 | 7.494 | 653,016 | +0.03(+0.39%) |
May 27, 2010 | 7.410 | 7.485 | 7.238 | 7.465 | 705,989 | +0.32(+4.53%) |
May 26, 2010 | 7.196 | 7.280 | 7.141 | 7.141 | 584,129 | +0.10(+1.36%) |
May 25, 2010 | 6.841 | 7.075 | 6.712 | 7.045 | 1,054,495 | -0.07(-0.99%) |
May 24, 2010 | 7.062 | 7.320 | 7.041 | 7.116 | 894,852 | +0.08(+1.12%) |
May 21, 2010 | 6.591 | 7.058 | 6.425 | 7.037 | 1,554,437 | +0.31(+4.58%) |
May 20, 2010 | 6.733 | 6.870 | 6.662 | 6.729 | 1,681 | -0.55(-7.55%) |
May 19, 2010 | 7.191 | 7.362 | 7.075 | 7.279 | 1,007,602 | +0.03(+0.40%) |
May 18, 2010 | 7.408 | 7.437 | 7.208 | 7.249 | 809,133 | +0.12(+1.75%) |
May 17, 2010 | 7.412 | 7.412 | 6.913 | 7.124 | 1,141,041 | -0.31(-4.20%) |
May 14, 2010 | 7.437 | 7.709 | 7.308 | 7.437 | 968,108 | -0.31(-3.98%) |
May 13, 2010 | 7.870 | 7.895 | 7.624 | 7.745 | 581,146 | -0.10(-1.27%) |
May 12, 2010 | 7.907 | 7.911 | 7.807 | 7.845 | 602,895 | +0.09(+1.18%) |
May 11, 2010 | 7.840 | 7.891 | 7.720 | 7.753 | 660,871 | +0.14(+1.80%) |
May 10, 2010 | 7.541 | 7.620 | 7.520 | 7.616 | 833,221 | +0.52(+7.27%) |
May 07, 2010 | 7.174 | 7.245 | 6.621 | 7.099 | 1,530,697 | +0.05(+0.71%) |
May 06, 2010 | 7.520 | 7.612 | 5.979 | 7.050 | 816 | -0.36(-4.91%) |
May 05, 2010 | 7.513 | 7.695 | 7.378 | 7.413 | 3,081,698 | -0.64(-7.99%) |
May 04, 2010 | 8.103 | 8.220 | 7.953 | 8.057 | 598,519 | -0.18(-2.22%) |
May 03, 2010 | 8.286 | 8.324 | 8.186 | 8.240 | 471,908 | +0.08(+1.02%) |
Apr 30, 2010 | 8.236 | 8.299 | 8.099 | 8.157 | 436,696 | -0.00(-0.05%) |
Apr 29, 2010 | 8.228 | 8.236 | 8.108 | 8.161 | 502,963 | +0.07(+0.93%) |
Apr 28, 2010 | 8.124 | 8.161 | 8.082 | 8.086 | 364,401 | +0.01(+0.16%) |
Apr 27, 2010 | 8.222 | 8.222 | 8.053 | 8.073 | 566,358 | -0.12(-1.47%) |
Apr 26, 2010 | 8.247 | 8.247 | 8.152 | 8.193 | 522,191 | +0.02(+0.20%) |
Apr 23, 2010 | 7.962 | 8.177 | 7.883 | 8.177 | 572,735 | +0.27(+3.46%) |
Apr 22, 2010 | 7.738 | 7.933 | 7.693 | 7.904 | 514,119 | +0.04(+0.53%) |
Apr 21, 2010 | 7.763 | 7.862 | 7.656 | 7.862 | 587,116 | +0.08(+1.01%) |
Apr 20, 2010 | 7.610 | 7.792 | 7.610 | 7.784 | 557,543 | +0.30(+3.98%) |
Apr 19, 2010 | 7.457 | 7.552 | 7.337 | 7.486 | 672,713 | -0.07(-0.88%) |
Apr 16, 2010 | 7.697 | 7.738 | 7.428 | 7.552 | 790,460 | -0.16(-2.04%) |
Apr 15, 2010 | 7.734 | 7.796 | 7.684 | 7.709 | 342,923 | +0.02(+0.32%) |
Apr 14, 2010 | 7.730 | 7.730 | 7.606 | 7.684 | 319,881 | +0.00(+0.00%) |
Apr 13, 2010 | 7.742 | 7.763 | 7.586 | 7.684 | 403,035 | -0.06(-0.75%) |
Apr 12, 2010 | 7.656 | 7.809 | 7.627 | 7.742 | 538,000 | +0.09(+1.14%) |
Apr 09, 2010 | 7.564 | 7.656 | 7.552 | 7.656 | 437,650 | +0.10(+1.37%) |
Apr 08, 2010 | 7.531 | 7.556 | 7.366 | 7.552 | 546,182 | -0.01(-0.16%) |
Apr 07, 2010 | 7.531 | 7.573 | 7.511 | 7.564 | 621,383 | +0.03(+0.44%) |
Apr 06, 2010 | 7.502 | 7.548 | 7.449 | 7.531 | 462,342 | +0.05(+0.72%) |
Apr 05, 2010 | 7.333 | 7.478 | 7.333 | 7.478 | 561,477 | +0.15(+2.09%) |
Apr 01, 2010 | 7.324 | 7.324 | 7.324 | 7.324 | 465,670 | +0.05(+0.68%) |
Mar 31, 2010 | 7.242 | 7.300 | 7.180 | 7.275 | 477,762 | +0.00(+0.06%) |
Mar 30, 2010 | 7.267 | 7.279 | 7.200 | 7.271 | 386,680 | +0.00(+0.00%) |
Mar 29, 2010 | 7.242 | 7.279 | 7.171 | 7.271 | 681,957 | +0.13(+1.83%) |
Mar 26, 2010 | 7.165 | 7.169 | 7.046 | 7.140 | 491,346 | +0.07(+1.05%) |
Mar 25, 2010 | 7.189 | 7.280 | 7.066 | 7.066 | 598,024 | -0.09(-1.32%) |
Mar 24, 2010 | 7.111 | 7.231 | 7.083 | 7.161 | 451,526 | -0.01(-0.17%) |
Mar 23, 2010 | 7.025 | 7.284 | 7.025 | 7.173 | 533,330 | +0.14(+1.93%) |
Mar 22, 2010 | 6.684 | 7.062 | 6.614 | 7.037 | 740,754 | +0.27(+3.94%) |
Mar 19, 2010 | 6.984 | 6.984 | 6.573 | 6.770 | 1,421,574 | -0.23(-3.29%) |
Mar 18, 2010 | 7.198 | 7.198 | 6.943 | 7.000 | 801,162 | -0.20(-2.74%) |
Mar 17, 2010 | 7.189 | 7.267 | 7.111 | 7.198 | 465,488 | +0.01(+0.17%) |
Mar 16, 2010 | 7.161 | 7.197 | 7.095 | 7.185 | 374,469 | +0.08(+1.16%) |
Mar 15, 2010 | 7.042 | 7.103 | 6.996 | 7.103 | 1,074,664 | -0.21(-2.92%) |
Mar 12, 2010 | 7.333 | 7.366 | 7.292 | 7.317 | 492,159 | -0.01(-0.17%) |
Mar 11, 2010 | 7.391 | 7.391 | 7.280 | 7.329 | 423,181 | -0.00(-0.06%) |
Mar 10, 2010 | 7.222 | 7.354 | 7.214 | 7.333 | 431,588 | +0.08(+1.13%) |
Mar 09, 2010 | 7.148 | 7.264 | 7.120 | 7.251 | 426,162 | +0.06(+0.86%) |
Mar 08, 2010 | 7.169 | 7.226 | 7.087 | 7.189 | 611,254 | +0.10(+1.45%) |
Mar 05, 2010 | 7.009 | 7.087 | 6.939 | 7.087 | 650,336 | +0.16(+2.25%) |
Mar 04, 2010 | 7.021 | 7.087 | 6.881 | 6.931 | 829,975 | -0.13(-1.80%) |
Mar 03, 2010 | 7.107 | 7.120 | 7.025 | 7.058 | 384,811 | -0.01(-0.12%) |
Mar 02, 2010 | 7.074 | 7.109 | 7.000 | 7.066 | 584,369 | +0.04(+0.58%) |