Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.382 | 7.527 | 7.360 | 7.382 | 974,229 | -0.09(-1.20%) |
May 27, 2010 | 7.508 | 7.668 | 7.404 | 7.472 | 902,745 | +0.13(+1.75%) |
May 26, 2010 | 7.362 | 7.507 | 7.343 | 7.343 | 496,693 | +0.05(+0.68%) |
May 25, 2010 | 7.196 | 7.324 | 7.068 | 7.294 | 562,784 | +0.01(+0.10%) |
May 24, 2010 | 7.376 | 7.426 | 7.242 | 7.286 | 845,980 | -0.10(-1.37%) |
May 21, 2010 | 7.262 | 7.483 | 7.051 | 7.387 | 675,738 | +0.01(+0.10%) |
May 20, 2010 | 7.380 | 7.455 | 7.325 | 7.380 | 777,944 | -0.39(-4.96%) |
May 19, 2010 | 8.068 | 8.068 | 7.530 | 7.765 | 800,136 | -0.29(-3.58%) |
May 18, 2010 | 8.263 | 8.366 | 8.013 | 8.054 | 266,722 | -0.19(-2.36%) |
May 17, 2010 | 8.426 | 8.456 | 8.105 | 8.248 | 265,382 | -0.15(-1.75%) |
May 14, 2010 | 8.395 | 8.489 | 8.307 | 8.395 | 208,731 | -0.00(-0.02%) |
May 13, 2010 | 8.489 | 8.573 | 8.380 | 8.397 | 303,333 | -0.07(-0.87%) |
May 12, 2010 | 8.551 | 8.551 | 8.360 | 8.470 | 226,239 | +0.18(+2.12%) |
May 11, 2010 | 8.279 | 8.374 | 8.210 | 8.294 | 167,158 | +0.13(+1.55%) |
May 10, 2010 | 8.142 | 8.239 | 8.106 | 8.167 | 357,119 | +0.18(+2.30%) |
May 07, 2010 | 7.903 | 8.144 | 7.589 | 7.984 | 654,292 | +0.00(+0.00%) |
May 06, 2010 | 8.447 | 8.447 | 7.378 | 7.984 | 769,087 | -0.39(-4.61%) |
May 05, 2010 | 8.371 | 8.544 | 8.352 | 8.369 | 440,549 | -0.28(-3.21%) |
May 04, 2010 | 8.693 | 8.843 | 8.560 | 8.647 | 3,633 | -0.08(-0.88%) |
May 03, 2010 | 8.720 | 8.777 | 8.582 | 8.724 | 787,384 | +0.18(+2.08%) |
Apr 30, 2010 | 8.604 | 8.645 | 8.454 | 8.546 | 272,894 | -0.01(-0.16%) |
Apr 29, 2010 | 8.392 | 8.568 | 8.300 | 8.559 | 383,170 | +0.11(+1.35%) |
Apr 28, 2010 | 8.444 | 8.632 | 8.337 | 8.446 | 285,141 | +0.02(+0.28%) |
Apr 27, 2010 | 8.435 | 8.516 | 8.399 | 8.422 | 340,920 | -0.03(-0.30%) |
Apr 26, 2010 | 8.341 | 8.549 | 8.328 | 8.448 | 279,842 | +0.16(+1.87%) |
Apr 23, 2010 | 8.146 | 8.292 | 8.107 | 8.292 | 152,062 | +0.15(+1.84%) |
Apr 22, 2010 | 8.049 | 8.162 | 8.031 | 8.143 | 92,093 | +0.02(+0.27%) |
Apr 21, 2010 | 8.211 | 8.211 | 8.092 | 8.121 | 105,345 | -0.01(-0.11%) |
Apr 20, 2010 | 8.072 | 8.258 | 7.982 | 8.130 | 347,632 | +0.18(+2.27%) |
Apr 19, 2010 | 7.910 | 7.960 | 7.845 | 7.950 | 251,410 | +0.06(+0.73%) |
Apr 16, 2010 | 7.912 | 7.922 | 7.767 | 7.892 | 266,191 | -0.03(-0.43%) |
Apr 15, 2010 | 7.849 | 7.951 | 7.840 | 7.926 | 273,618 | +0.05(+0.60%) |
Apr 14, 2010 | 7.959 | 7.975 | 7.812 | 7.879 | 243,817 | -0.01(-0.09%) |
Apr 13, 2010 | 7.811 | 7.886 | 7.767 | 7.886 | 287,613 | +0.04(+0.53%) |
Apr 12, 2010 | 7.830 | 7.859 | 7.800 | 7.845 | 241,223 | +0.00(+0.02%) |
Apr 09, 2010 | 7.924 | 7.924 | 7.796 | 7.843 | 247,985 | -0.08(-1.02%) |
Apr 08, 2010 | 7.758 | 7.930 | 7.690 | 7.924 | 470,275 | +0.14(+1.74%) |
Apr 07, 2010 | 7.849 | 7.849 | 7.733 | 7.789 | 372,246 | -0.06(-0.80%) |
Apr 06, 2010 | 7.852 | 7.928 | 7.840 | 7.852 | 361,089 | +0.00(+0.00%) |
Apr 05, 2010 | 7.652 | 7.872 | 7.652 | 7.852 | 362,630 | +0.20(+2.64%) |
Apr 01, 2010 | 7.657 | 7.650 | 7.650 | 7.650 | 1,712,611 | -0.02(-0.21%) |
Mar 31, 2010 | 7.589 | 7.711 | 7.553 | 7.666 | 416,231 | +0.03(+0.35%) |
Mar 30, 2010 | 7.499 | 7.659 | 7.421 | 7.639 | 707,624 | +0.12(+1.58%) |
Mar 29, 2010 | 7.529 | 7.585 | 7.475 | 7.520 | 303,409 | +0.06(+0.80%) |
Mar 26, 2010 | 7.556 | 7.633 | 7.416 | 7.461 | 351,185 | -0.12(-1.55%) |
Mar 25, 2010 | 7.578 | 7.675 | 7.578 | 7.578 | 374,313 | +0.01(+0.12%) |
Mar 24, 2010 | 7.594 | 7.704 | 7.563 | 7.569 | 345,432 | -0.09(-1.18%) |
Mar 23, 2010 | 7.688 | 7.780 | 7.623 | 7.659 | 353,435 | +0.02(+0.28%) |
Mar 22, 2010 | 7.632 | 7.719 | 7.612 | 7.637 | 579,633 | -0.08(-1.10%) |
Mar 19, 2010 | 7.757 | 7.757 | 7.507 | 7.722 | 558,522 | +0.03(+0.40%) |
Mar 18, 2010 | 7.719 | 7.764 | 7.646 | 7.691 | 386,579 | -0.04(-0.56%) |
Mar 17, 2010 | 7.825 | 7.868 | 7.704 | 7.735 | 231,391 | -0.04(-0.53%) |
Mar 16, 2010 | 7.849 | 7.849 | 7.729 | 7.776 | 319,776 | -0.02(-0.28%) |
Mar 15, 2010 | 7.767 | 7.811 | 7.746 | 7.798 | 322,475 | -0.16(-1.97%) |
Mar 12, 2010 | 8.110 | 8.110 | 7.870 | 7.955 | 712,817 | -0.06(-0.81%) |
Mar 11, 2010 | 8.065 | 8.110 | 7.978 | 8.020 | 291,254 | +0.00(+0.00%) |
Mar 10, 2010 | 7.939 | 8.052 | 7.852 | 8.020 | 205,801 | +0.10(+1.23%) |
Mar 09, 2010 | 7.776 | 7.930 | 7.776 | 7.923 | 149,634 | +0.12(+1.55%) |
Mar 08, 2010 | 7.706 | 7.838 | 7.672 | 7.802 | 266,347 | +0.11(+1.41%) |
Mar 05, 2010 | 7.569 | 7.713 | 7.551 | 7.693 | 179,469 | +0.10(+1.38%) |
Mar 04, 2010 | 7.650 | 7.650 | 7.542 | 7.589 | 112,040 | -0.01(-0.12%) |
Mar 03, 2010 | 7.585 | 7.643 | 7.542 | 7.598 | 200,813 | +0.02(+0.24%) |
Mar 02, 2010 | 7.655 | 7.684 | 7.578 | 7.580 | 373,426 | -0.07(-0.94%) |