Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.054 | 8.143 | 7.857 | 8.041 | 221,083 | -0.01(-0.16%) |
May 27, 2010 | 8.155 | 8.155 | 7.858 | 8.054 | 143,607 | +0.10(+1.20%) |
May 26, 2010 | 7.845 | 8.181 | 7.756 | 7.959 | 188,604 | +0.20(+2.53%) |
May 25, 2010 | 7.445 | 7.800 | 7.432 | 7.762 | 222,330 | +0.14(+1.83%) |
May 24, 2010 | 7.591 | 7.933 | 7.489 | 7.623 | 142,500 | +0.05(+0.67%) |
May 21, 2010 | 7.318 | 7.686 | 7.318 | 7.572 | 159,983 | +0.12(+1.62%) |
May 20, 2010 | 7.432 | 7.851 | 7.363 | 7.451 | 269,899 | -0.44(-5.62%) |
May 19, 2010 | 8.181 | 8.181 | 7.775 | 7.895 | 199,058 | -0.19(-2.35%) |
May 18, 2010 | 8.276 | 8.276 | 8.066 | 8.086 | 123,620 | -0.12(-1.47%) |
May 17, 2010 | 8.155 | 8.244 | 7.952 | 8.206 | 107,860 | +0.10(+1.25%) |
May 14, 2010 | 8.003 | 8.117 | 7.838 | 8.105 | 152,441 | +0.02(+0.24%) |
May 13, 2010 | 8.022 | 8.200 | 7.984 | 8.086 | 182,132 | +0.01(+0.16%) |
May 12, 2010 | 7.604 | 8.143 | 7.502 | 8.073 | 328,635 | +0.47(+6.17%) |
May 11, 2010 | 7.699 | 7.757 | 7.496 | 7.604 | 234,595 | -0.01(-0.08%) |
May 10, 2010 | 7.546 | 7.648 | 7.255 | 7.610 | 185,176 | +0.36(+4.90%) |
May 07, 2010 | 7.325 | 7.610 | 7.058 | 7.255 | 172,314 | -0.06(-0.78%) |
May 06, 2010 | 7.718 | 7.768 | 6.893 | 7.312 | 140,292 | -0.39(-5.02%) |
May 05, 2010 | 7.762 | 7.851 | 7.594 | 7.699 | 127,923 | -0.01(-0.08%) |
May 04, 2010 | 7.870 | 7.870 | 7.578 | 7.705 | 126,337 | -0.26(-3.26%) |
May 03, 2010 | 7.826 | 8.047 | 7.775 | 7.965 | 193,047 | +0.19(+2.45%) |
Apr 30, 2010 | 7.940 | 8.086 | 7.775 | 7.775 | 166,235 | -0.16(-2.08%) |
Apr 29, 2010 | 7.806 | 7.990 | 7.762 | 7.940 | 122,686 | +0.20(+2.62%) |
Apr 28, 2010 | 7.673 | 7.845 | 7.559 | 7.737 | 110,847 | +0.11(+1.50%) |
Apr 27, 2010 | 7.458 | 7.711 | 7.458 | 7.623 | 215,252 | +0.11(+1.52%) |
Apr 26, 2010 | 7.242 | 7.534 | 7.242 | 7.508 | 186,473 | +0.28(+3.86%) |
Apr 23, 2010 | 6.995 | 7.451 | 6.944 | 7.229 | 287,081 | +0.26(+3.73%) |
Apr 22, 2010 | 7.039 | 7.274 | 6.817 | 6.969 | 202,477 | -0.12(-1.70%) |
Apr 21, 2010 | 7.090 | 7.134 | 7.052 | 7.090 | 124,593 | -0.01(-0.18%) |
Apr 20, 2010 | 7.058 | 7.128 | 7.033 | 7.103 | 83,597 | +0.07(+0.99%) |
Apr 19, 2010 | 7.065 | 7.096 | 6.950 | 7.033 | 92,725 | -0.05(-0.72%) |
Apr 16, 2010 | 6.976 | 7.166 | 6.919 | 7.084 | 182,157 | +0.06(+0.90%) |
Apr 15, 2010 | 6.988 | 7.096 | 6.906 | 7.020 | 105,888 | +0.01(+0.09%) |
Apr 14, 2010 | 6.906 | 7.026 | 6.843 | 7.014 | 67,634 | +0.11(+1.65%) |
Apr 13, 2010 | 6.906 | 6.919 | 6.760 | 6.900 | 58,269 | -0.04(-0.55%) |
Apr 12, 2010 | 6.805 | 6.957 | 6.805 | 6.938 | 87,679 | +0.11(+1.58%) |
Apr 09, 2010 | 6.830 | 6.931 | 6.798 | 6.830 | 81,717 | -0.01(-0.19%) |
Apr 08, 2010 | 6.849 | 6.931 | 6.811 | 6.843 | 70,261 | -0.05(-0.74%) |
Apr 07, 2010 | 6.849 | 6.944 | 6.817 | 6.893 | 84,567 | +0.01(+0.18%) |
Apr 06, 2010 | 6.754 | 6.906 | 6.754 | 6.881 | 87,435 | +0.06(+0.93%) |
Apr 05, 2010 | 6.792 | 6.956 | 6.690 | 6.817 | 136,845 | +0.07(+1.03%) |
Apr 01, 2010 | 6.798 | 6.747 | 6.747 | 6.747 | 79,159 | -0.03(-0.47%) |
Mar 31, 2010 | 6.709 | 6.862 | 6.703 | 6.779 | 183,111 | +0.02(+0.28%) |
Mar 30, 2010 | 6.652 | 6.817 | 6.652 | 6.760 | 75,913 | +0.10(+1.43%) |
Mar 29, 2010 | 6.741 | 6.843 | 6.456 | 6.665 | 101,069 | -0.08(-1.13%) |
Mar 26, 2010 | 6.684 | 6.778 | 6.633 | 6.741 | 89,804 | +0.06(+0.95%) |
Mar 25, 2010 | 6.779 | 6.849 | 6.678 | 6.678 | 42,079 | -0.07(-1.03%) |
Mar 24, 2010 | 6.836 | 6.906 | 6.716 | 6.747 | 83,354 | -0.10(-1.48%) |
Mar 23, 2010 | 6.665 | 6.887 | 6.627 | 6.849 | 88,137 | +0.16(+2.37%) |
Mar 22, 2010 | 6.449 | 6.798 | 6.449 | 6.690 | 154,702 | +0.20(+3.13%) |
Mar 19, 2010 | 6.475 | 6.519 | 6.272 | 6.487 | 639,719 | +0.06(+0.99%) |
Mar 18, 2010 | 6.614 | 6.747 | 6.361 | 6.424 | 105,541 | -0.22(-3.25%) |
Mar 17, 2010 | 7.014 | 7.185 | 6.551 | 6.640 | 114,826 | -0.36(-5.16%) |
Mar 16, 2010 | 7.140 | 7.178 | 6.872 | 7.001 | 25,249 | -0.13(-1.86%) |
Mar 15, 2010 | 7.052 | 7.235 | 7.001 | 7.134 | 45,548 | -0.14(-1.91%) |
Mar 12, 2010 | 7.128 | 7.336 | 7.128 | 7.273 | 78,108 | +0.14(+1.95%) |
Mar 11, 2010 | 7.045 | 7.235 | 7.045 | 7.134 | 51,464 | +0.02(+0.27%) |
Mar 10, 2010 | 7.083 | 7.241 | 6.815 | 7.115 | 51,661 | +0.01(+0.09%) |
Mar 09, 2010 | 7.045 | 7.185 | 7.007 | 7.109 | 62,020 | +0.04(+0.54%) |
Mar 08, 2010 | 7.020 | 7.096 | 6.887 | 7.071 | 41,246 | +0.04(+0.63%) |
Mar 05, 2010 | 6.792 | 7.064 | 6.572 | 7.026 | 102,540 | +0.28(+4.22%) |
Mar 04, 2010 | 6.704 | 6.849 | 6.533 | 6.742 | 113,963 | +0.03(+0.47%) |
Mar 03, 2010 | 7.007 | 7.090 | 6.666 | 6.710 | 85,249 | -0.30(-4.33%) |
Mar 02, 2010 | 6.641 | 7.052 | 6.533 | 7.014 | 92,731 | +0.40(+6.02%) |