Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.200 | 8.310 | 7.390 | 8.200 | 129,509 | +0.66(+8.75%) |
May 27, 2010 | 7.680 | 7.710 | 7.410 | 7.540 | 127,836 | +0.18(+2.45%) |
May 26, 2010 | 7.630 | 7.850 | 7.130 | 7.360 | 171,805 | -0.07(-0.94%) |
May 25, 2010 | 7.180 | 7.580 | 6.820 | 7.430 | 335,472 | -0.16(-2.11%) |
May 24, 2010 | 7.900 | 7.910 | 7.500 | 7.590 | 159,188 | -0.12(-1.56%) |
May 21, 2010 | 7.690 | 7.830 | 6.980 | 7.710 | 192,602 | +0.16(+2.12%) |
May 20, 2010 | 7.630 | 7.800 | 7.460 | 7.550 | 250 | -0.47(-5.86%) |
May 19, 2010 | 8.510 | 8.699 | 8.020 | 8.020 | 103,667 | -0.72(-8.24%) |
May 18, 2010 | 8.950 | 9.000 | 8.630 | 8.740 | 105,479 | -0.04(-0.46%) |
May 17, 2010 | 8.790 | 8.945 | 8.530 | 8.780 | 115,505 | -0.01(-0.11%) |
May 14, 2010 | 8.790 | 9.000 | 8.500 | 8.790 | 163,488 | +0.17(+1.97%) |
May 13, 2010 | 8.820 | 9.000 | 8.490 | 8.620 | 151,194 | -0.09(-1.03%) |
May 12, 2010 | 8.600 | 8.950 | 8.330 | 8.710 | 113,182 | +0.23(+2.71%) |
May 11, 2010 | 8.490 | 8.590 | 8.400 | 8.480 | 146,189 | +0.44(+5.47%) |
May 10, 2010 | 8.200 | 8.300 | 8.000 | 8.040 | 175,363 | +0.28(+3.61%) |
May 07, 2010 | 8.010 | 8.390 | 7.690 | 7.760 | 189,183 | +1.76(+29.33%) |
May 06, 2010 | 7.800 | 8.500 | 6.000 | 6.000 | 200 | -2.50(-29.41%) |
May 05, 2010 | 8.820 | 8.820 | 8.300 | 8.500 | 170,400 | -0.14(-1.62%) |
May 04, 2010 | 8.960 | 8.960 | 8.470 | 8.640 | 343,725 | +0.04(+0.47%) |
May 03, 2010 | 7.700 | 8.890 | 6.990 | 8.600 | 722,333 | +0.90(+11.69%) |
Apr 30, 2010 | 7.400 | 7.740 | 7.353 | 7.700 | 206,423 | +0.30(+4.05%) |
Apr 29, 2010 | 7.400 | 7.400 | 7.030 | 7.400 | 164,116 | +0.59(+8.66%) |
Apr 28, 2010 | 7.070 | 7.180 | 6.740 | 6.810 | 29,698 | -0.20(-2.85%) |
Apr 27, 2010 | 7.220 | 7.220 | 6.970 | 7.010 | 74,161 | -0.14(-1.96%) |
Apr 26, 2010 | 7.200 | 7.430 | 7.100 | 7.150 | 56,010 | +0.05(+0.70%) |
Apr 23, 2010 | 6.940 | 7.410 | 6.660 | 7.100 | 145,224 | +0.20(+2.90%) |
Apr 22, 2010 | 6.535 | 6.920 | 6.330 | 6.900 | 86,162 | +0.37(+5.67%) |
Apr 21, 2010 | 6.750 | 6.880 | 6.460 | 6.530 | 100,031 | -0.27(-3.97%) |
Apr 20, 2010 | 6.910 | 7.040 | 6.740 | 6.800 | 110,561 | -0.17(-2.44%) |
Apr 19, 2010 | 7.050 | 7.380 | 6.820 | 6.970 | 159,331 | -0.21(-2.92%) |
Apr 16, 2010 | 6.990 | 7.230 | 6.850 | 7.180 | 221,153 | +0.21(+3.01%) |
Apr 15, 2010 | 7.460 | 7.690 | 6.280 | 6.970 | 586,747 | -0.39(-5.30%) |
Apr 14, 2010 | 7.150 | 7.500 | 7.150 | 7.360 | 198,641 | +0.11(+1.52%) |
Apr 13, 2010 | 6.850 | 7.290 | 6.850 | 7.250 | 250,829 | +0.10(+1.40%) |
Apr 12, 2010 | 7.240 | 7.240 | 6.730 | 7.150 | 212,379 | +0.08(+1.13%) |
Apr 09, 2010 | 6.930 | 7.180 | 6.850 | 7.070 | 377,078 | +0.11(+1.51%) |
Apr 08, 2010 | 6.630 | 7.130 | 6.270 | 6.965 | 437,649 | +0.45(+6.83%) |
Apr 07, 2010 | 6.150 | 6.560 | 5.910 | 6.520 | 362,321 | +0.41(+6.71%) |
Apr 06, 2010 | 5.880 | 6.160 | 5.880 | 6.110 | 329,780 | +0.24(+4.09%) |
Apr 05, 2010 | 5.740 | 5.890 | 5.720 | 5.870 | 103,041 | +0.20(+3.53%) |
Apr 01, 2010 | 5.500 | 5.670 | 5.670 | 5.670 | 68,700 | +0.27(+5.00%) |
Mar 31, 2010 | 5.300 | 5.400 | 5.150 | 5.400 | 73,624 | +0.10(+1.89%) |
Mar 30, 2010 | 5.360 | 5.400 | 5.100 | 5.300 | 113,408 | -0.12(-2.21%) |
Mar 29, 2010 | 5.890 | 5.890 | 5.260 | 5.420 | 326,767 | -0.32(-5.57%) |
Mar 26, 2010 | 5.510 | 5.800 | 5.410 | 5.740 | 273,701 | +0.29(+5.32%) |
Mar 25, 2010 | 4.960 | 5.820 | 4.960 | 5.450 | 462,205 | +0.52(+10.55%) |
Mar 24, 2010 | 4.810 | 4.960 | 4.810 | 4.930 | 145,260 | +0.15(+3.14%) |
Mar 23, 2010 | 4.820 | 4.910 | 4.750 | 4.780 | 123,968 | +0.03(+0.63%) |
Mar 22, 2010 | 4.990 | 4.990 | 4.450 | 4.750 | 308,705 | -0.20(-4.04%) |
Mar 19, 2010 | 4.920 | 4.950 | 4.370 | 4.950 | 140,111 | +0.28(+6.00%) |
Mar 18, 2010 | 4.667 | 4.790 | 4.600 | 4.670 | 96,578 | +0.02(+0.43%) |
Mar 17, 2010 | 4.790 | 4.800 | 4.650 | 4.650 | 69,993 | -0.10(-2.10%) |
Mar 16, 2010 | 4.610 | 4.750 | 4.560 | 4.750 | 21,135 | +0.10(+2.15%) |
Mar 15, 2010 | 4.610 | 4.650 | 4.610 | 4.650 | 38,129 | +0.13(+2.88%) |
Mar 12, 2010 | 4.450 | 4.520 | 4.450 | 4.520 | 115,125 | +0.07(+1.57%) |
Mar 11, 2010 | 4.430 | 4.520 | 4.430 | 4.450 | 37,475 | +0.01(+0.23%) |
Mar 10, 2010 | 4.210 | 4.450 | 4.210 | 4.440 | 17,482 | +0.15(+3.50%) |
Mar 09, 2010 | 4.330 | 4.330 | 4.170 | 4.290 | 12,300 | -0.02(-0.47%) |
Mar 08, 2010 | 4.320 | 4.486 | 4.300 | 4.310 | 25,140 | -0.05(-1.14%) |
Mar 05, 2010 | 4.250 | 4.360 | 4.250 | 4.360 | 6,000 | +0.15(+3.58%) |
Mar 04, 2010 | 4.290 | 4.370 | 4.140 | 4.209 | 4,350 | -0.06(-1.42%) |
Mar 03, 2010 | 4.340 | 4.490 | 4.210 | 4.270 | 28,690 | -0.03(-0.70%) |
Mar 02, 2010 | 4.290 | 4.450 | 4.280 | 4.300 | 53,139 | +0.05(+1.18%) |