Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.001 | 8.007 | 7.746 | 7.833 | 176,715 | -0.17(-2.10%) |
May 27, 2010 | 7.752 | 8.018 | 7.590 | 8.001 | 124,611 | +0.43(+5.65%) |
May 26, 2010 | 7.561 | 7.769 | 7.503 | 7.573 | 186,821 | +0.05(+0.69%) |
May 25, 2010 | 7.370 | 7.538 | 7.179 | 7.521 | 217,178 | +0.11(+1.48%) |
May 24, 2010 | 7.700 | 7.717 | 7.388 | 7.411 | 166,934 | -0.32(-4.19%) |
May 21, 2010 | 7.526 | 7.827 | 7.521 | 7.735 | 324,654 | +0.09(+1.21%) |
May 20, 2010 | 7.428 | 8.065 | 7.422 | 7.642 | 337,660 | -0.52(-6.38%) |
May 19, 2010 | 8.215 | 8.360 | 8.007 | 8.163 | 143,620 | -0.09(-1.12%) |
May 18, 2010 | 8.388 | 8.446 | 8.151 | 8.255 | 167,278 | -0.02(-0.21%) |
May 17, 2010 | 8.307 | 8.608 | 8.018 | 8.273 | 161,115 | +0.02(+0.28%) |
May 14, 2010 | 8.336 | 8.377 | 8.122 | 8.250 | 172,640 | -0.16(-1.93%) |
May 13, 2010 | 8.446 | 8.446 | 8.296 | 8.412 | 121,630 | -0.09(-1.09%) |
May 12, 2010 | 8.360 | 8.678 | 8.290 | 8.504 | 213,722 | +0.15(+1.80%) |
May 11, 2010 | 8.365 | 8.574 | 8.244 | 8.354 | 186,691 | -0.03(-0.35%) |
May 10, 2010 | 8.169 | 8.423 | 7.926 | 8.383 | 228,681 | +0.51(+6.47%) |
May 07, 2010 | 7.931 | 8.099 | 7.671 | 7.874 | 368,060 | -0.10(-1.23%) |
May 06, 2010 | 8.007 | 8.221 | 7.584 | 7.972 | 205,259 | -0.16(-1.99%) |
May 05, 2010 | 7.931 | 8.226 | 7.752 | 8.134 | 203,353 | +0.27(+3.38%) |
May 04, 2010 | 7.995 | 7.995 | 7.781 | 7.868 | 145,368 | -0.26(-3.20%) |
May 03, 2010 | 7.920 | 8.128 | 7.897 | 8.128 | 164,721 | +0.25(+3.23%) |
Apr 30, 2010 | 8.111 | 8.279 | 7.874 | 7.874 | 179,313 | -0.26(-3.20%) |
Apr 29, 2010 | 8.163 | 8.180 | 8.007 | 8.134 | 149,677 | +0.05(+0.64%) |
Apr 28, 2010 | 8.232 | 8.279 | 8.047 | 8.082 | 90,880 | -0.10(-1.27%) |
Apr 27, 2010 | 8.122 | 8.307 | 8.099 | 8.186 | 106,327 | +0.01(+0.14%) |
Apr 26, 2010 | 8.226 | 8.307 | 8.163 | 8.174 | 118,245 | -0.07(-0.84%) |
Apr 23, 2010 | 8.365 | 8.446 | 8.226 | 8.244 | 340,281 | -0.14(-1.66%) |
Apr 22, 2010 | 7.937 | 8.402 | 7.868 | 8.383 | 197,163 | +0.37(+4.62%) |
Apr 21, 2010 | 7.885 | 8.255 | 7.885 | 8.012 | 274,811 | +0.12(+1.47%) |
Apr 20, 2010 | 7.833 | 7.897 | 7.717 | 7.897 | 151,299 | +0.09(+1.11%) |
Apr 19, 2010 | 7.816 | 7.955 | 7.596 | 7.810 | 110,926 | -0.05(-0.59%) |
Apr 16, 2010 | 8.059 | 8.088 | 7.850 | 7.856 | 172,778 | -0.21(-2.65%) |
Apr 15, 2010 | 8.007 | 8.070 | 7.966 | 8.070 | 74,279 | +0.03(+0.36%) |
Apr 14, 2010 | 7.920 | 8.076 | 7.903 | 8.041 | 86,490 | +0.16(+1.98%) |
Apr 13, 2010 | 7.949 | 7.955 | 7.671 | 7.885 | 77,081 | -0.07(-0.87%) |
Apr 12, 2010 | 7.966 | 8.041 | 7.850 | 7.955 | 151,160 | -0.03(-0.36%) |
Apr 09, 2010 | 7.845 | 7.989 | 7.804 | 7.984 | 82,428 | +0.12(+1.47%) |
Apr 08, 2010 | 7.862 | 7.989 | 7.839 | 7.868 | 175,421 | -0.06(-0.73%) |
Apr 07, 2010 | 7.874 | 8.018 | 7.798 | 7.926 | 176,778 | +0.06(+0.81%) |
Apr 06, 2010 | 7.550 | 7.955 | 7.498 | 7.862 | 121,168 | +0.24(+3.11%) |
Apr 05, 2010 | 7.359 | 7.631 | 7.295 | 7.625 | 203,335 | +0.28(+3.86%) |
Apr 01, 2010 | 7.359 | 7.341 | 7.341 | 7.341 | 158,336 | +0.02(+0.24%) |
Mar 31, 2010 | 7.376 | 7.555 | 7.289 | 7.324 | 244,115 | -0.11(-1.48%) |
Mar 30, 2010 | 7.428 | 7.492 | 7.353 | 7.434 | 167,049 | +0.03(+0.39%) |
Mar 29, 2010 | 7.382 | 7.434 | 7.260 | 7.405 | 155,274 | +0.08(+1.03%) |
Mar 26, 2010 | 7.399 | 7.492 | 7.278 | 7.330 | 123,681 | -0.05(-0.71%) |
Mar 25, 2010 | 7.509 | 7.625 | 7.370 | 7.382 | 147,294 | -0.08(-1.09%) |
Mar 24, 2010 | 7.584 | 7.613 | 7.434 | 7.463 | 199,906 | -0.15(-1.98%) |
Mar 23, 2010 | 7.654 | 7.677 | 7.457 | 7.613 | 177,270 | -0.04(-0.53%) |
Mar 22, 2010 | 7.532 | 7.729 | 7.417 | 7.654 | 211,027 | +0.07(+0.92%) |
Mar 19, 2010 | 7.712 | 8.018 | 7.515 | 7.584 | 368,857 | -0.07(-0.91%) |
Mar 18, 2010 | 7.729 | 7.839 | 7.648 | 7.654 | 63,531 | -0.09(-1.19%) |
Mar 17, 2010 | 7.561 | 7.822 | 7.561 | 7.746 | 85,387 | +0.17(+2.21%) |
Mar 16, 2010 | 7.538 | 7.607 | 7.463 | 7.579 | 163,504 | +0.06(+0.77%) |
Mar 15, 2010 | 7.521 | 7.584 | 7.382 | 7.521 | 124,252 | -0.02(-0.31%) |
Mar 12, 2010 | 7.526 | 7.683 | 7.405 | 7.544 | 112,543 | +0.04(+0.54%) |
Mar 11, 2010 | 7.411 | 7.509 | 7.399 | 7.503 | 136,034 | +0.01(+0.08%) |
Mar 10, 2010 | 7.440 | 7.631 | 7.388 | 7.498 | 106,287 | +0.04(+0.54%) |
Mar 09, 2010 | 7.347 | 7.526 | 7.284 | 7.457 | 82,376 | +0.08(+1.02%) |
Mar 08, 2010 | 7.272 | 7.463 | 7.272 | 7.382 | 133,088 | -0.01(-0.16%) |
Mar 05, 2010 | 7.308 | 7.405 | 7.222 | 7.393 | 136,777 | +0.10(+1.41%) |
Mar 04, 2010 | 7.279 | 7.319 | 7.203 | 7.290 | 43,005 | +0.03(+0.47%) |
Mar 03, 2010 | 7.193 | 7.325 | 7.159 | 7.256 | 89,407 | +0.04(+0.56%) |
Mar 02, 2010 | 7.101 | 7.245 | 7.004 | 7.216 | 329,900 | +0.11(+1.53%) |