Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.960 | 6.970 | 6.740 | 6.770 | 190,901 | -0.19(-2.73%) |
May 27, 2010 | 7.000 | 7.000 | 6.810 | 6.960 | 155,486 | +0.09(+1.31%) |
May 26, 2010 | 6.780 | 6.990 | 6.750 | 6.870 | 700,237 | +0.14(+2.08%) |
May 25, 2010 | 6.760 | 6.800 | 6.570 | 6.730 | 104,561 | -0.12(-1.75%) |
May 24, 2010 | 7.170 | 7.170 | 6.800 | 6.850 | 98,845 | -0.36(-4.99%) |
May 21, 2010 | 7.050 | 7.250 | 6.870 | 7.210 | 207,411 | +0.01(+0.14%) |
May 20, 2010 | 7.220 | 7.550 | 7.160 | 7.200 | 76,087 | -0.54(-6.98%) |
May 19, 2010 | 7.530 | 7.800 | 7.370 | 7.740 | 78,816 | +0.16(+2.11%) |
May 18, 2010 | 7.910 | 7.910 | 7.530 | 7.580 | 35,886 | -0.24(-3.07%) |
May 17, 2010 | 7.780 | 7.940 | 7.610 | 7.820 | 78,423 | +0.08(+1.03%) |
May 14, 2010 | 8.080 | 8.080 | 7.090 | 7.740 | 95,353 | -0.44(-5.38%) |
May 13, 2010 | 7.940 | 8.200 | 7.890 | 8.180 | 99,938 | +0.19(+2.38%) |
May 12, 2010 | 7.790 | 8.050 | 7.730 | 7.990 | 73,689 | +0.15(+1.91%) |
May 11, 2010 | 7.860 | 8.160 | 7.650 | 7.840 | 103,150 | -0.16(-2.00%) |
May 10, 2010 | 7.920 | 8.090 | 7.500 | 8.000 | 172,854 | +0.90(+12.68%) |
May 07, 2010 | 7.630 | 7.710 | 7.030 | 7.100 | 137,847 | -0.69(-8.86%) |
May 06, 2010 | 8.230 | 8.380 | 7.350 | 7.790 | 124,094 | -0.48(-5.80%) |
May 05, 2010 | 8.340 | 8.450 | 8.130 | 8.270 | 101,934 | +0.06(+0.73%) |
May 04, 2010 | 8.300 | 8.410 | 8.120 | 8.210 | 121,318 | -0.26(-3.07%) |
May 03, 2010 | 8.180 | 8.550 | 8.180 | 8.470 | 59,908 | +0.30(+3.67%) |
Apr 30, 2010 | 8.780 | 8.870 | 8.150 | 8.170 | 114,237 | -0.58(-6.63%) |
Apr 29, 2010 | 8.490 | 8.790 | 8.330 | 8.750 | 79,187 | +0.32(+3.80%) |
Apr 28, 2010 | 8.990 | 8.990 | 8.200 | 8.430 | 167,997 | -0.32(-3.66%) |
Apr 27, 2010 | 8.690 | 8.900 | 8.630 | 8.750 | 69,466 | -0.01(-0.11%) |
Apr 26, 2010 | 8.760 | 8.960 | 8.730 | 8.760 | 29,257 | +0.03(+0.34%) |
Apr 23, 2010 | 8.730 | 8.780 | 8.620 | 8.730 | 36,051 | +0.00(+0.00%) |
Apr 22, 2010 | 8.660 | 8.762 | 8.540 | 8.730 | 63,714 | +0.01(+0.11%) |
Apr 21, 2010 | 8.910 | 8.990 | 8.690 | 8.720 | 86,691 | -0.20(-2.24%) |
Apr 20, 2010 | 8.850 | 8.980 | 8.760 | 8.920 | 56,917 | +0.07(+0.79%) |
Apr 19, 2010 | 8.800 | 8.920 | 8.610 | 8.850 | 48,331 | -0.02(-0.23%) |
Apr 16, 2010 | 8.980 | 9.010 | 8.800 | 8.870 | 95,553 | -0.09(-1.00%) |
Apr 15, 2010 | 8.870 | 9.100 | 8.870 | 8.960 | 73,246 | +0.04(+0.45%) |
Apr 14, 2010 | 8.740 | 8.950 | 8.740 | 8.920 | 74,589 | +0.21(+2.41%) |
Apr 13, 2010 | 8.830 | 8.830 | 8.630 | 8.710 | 24,361 | -0.12(-1.36%) |
Apr 12, 2010 | 8.780 | 8.830 | 8.690 | 8.830 | 31,304 | +0.08(+0.91%) |
Apr 09, 2010 | 8.730 | 8.820 | 8.610 | 8.750 | 57,685 | -0.01(-0.11%) |
Apr 08, 2010 | 8.800 | 8.830 | 8.650 | 8.760 | 45,653 | -0.09(-1.02%) |
Apr 07, 2010 | 8.760 | 8.850 | 8.700 | 8.850 | 40,069 | +0.03(+0.34%) |
Apr 06, 2010 | 8.700 | 8.880 | 8.690 | 8.820 | 45,212 | +0.04(+0.46%) |
Apr 05, 2010 | 8.750 | 8.880 | 8.690 | 8.780 | 43,300 | +0.06(+0.69%) |
Apr 01, 2010 | 8.410 | 8.720 | 8.720 | 8.720 | 61,900 | +0.39(+4.68%) |
Mar 31, 2010 | 8.370 | 8.720 | 8.310 | 8.330 | 111,592 | -0.10(-1.19%) |
Mar 30, 2010 | 8.320 | 8.490 | 8.310 | 8.430 | 54,833 | +0.12(+1.44%) |
Mar 29, 2010 | 8.480 | 8.550 | 8.300 | 8.310 | 89,115 | -0.17(-2.00%) |
Mar 26, 2010 | 8.560 | 8.660 | 8.480 | 8.480 | 25,293 | -0.02(-0.24%) |
Mar 25, 2010 | 8.630 | 8.800 | 8.500 | 8.500 | 102,137 | -0.07(-0.82%) |
Mar 24, 2010 | 8.800 | 8.860 | 8.560 | 8.570 | 35,531 | -0.30(-3.38%) |
Mar 23, 2010 | 8.620 | 8.900 | 8.450 | 8.870 | 74,014 | +0.28(+3.26%) |
Mar 22, 2010 | 8.320 | 8.620 | 8.280 | 8.590 | 38,978 | +0.18(+2.14%) |
Mar 19, 2010 | 8.700 | 8.700 | 8.350 | 8.410 | 121,202 | -0.24(-2.77%) |
Mar 18, 2010 | 8.720 | 8.760 | 8.620 | 8.650 | 48,783 | -0.07(-0.80%) |
Mar 17, 2010 | 8.770 | 8.850 | 8.690 | 8.720 | 53,718 | -0.06(-0.68%) |
Mar 16, 2010 | 8.610 | 8.800 | 8.610 | 8.780 | 54,088 | +0.16(+1.86%) |
Mar 15, 2010 | 8.640 | 8.690 | 8.500 | 8.620 | 37,501 | +0.03(+0.35%) |
Mar 12, 2010 | 8.660 | 8.660 | 8.500 | 8.590 | 49,173 | -0.05(-0.58%) |
Mar 11, 2010 | 8.470 | 8.650 | 8.390 | 8.640 | 71,970 | +0.09(+1.05%) |
Mar 10, 2010 | 8.670 | 8.810 | 8.500 | 8.550 | 79,206 | -0.15(-1.72%) |
Mar 09, 2010 | 8.510 | 8.885 | 8.510 | 8.700 | 52,895 | +0.15(+1.75%) |
Mar 08, 2010 | 8.500 | 8.550 | 8.430 | 8.550 | 71,799 | +0.03(+0.35%) |
Mar 05, 2010 | 8.410 | 8.520 | 8.320 | 8.520 | 95,265 | +0.13(+1.55%) |
Mar 04, 2010 | 8.200 | 8.410 | 8.200 | 8.390 | 74,138 | +0.19(+2.32%) |
Mar 03, 2010 | 7.950 | 8.380 | 7.930 | 8.200 | 152,004 | +0.29(+3.67%) |
Mar 02, 2010 | 7.590 | 7.920 | 7.500 | 7.910 | 107,772 | +0.34(+4.49%) |