Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 6.650 | 6.950 | 6.650 | 6.870 | 144,816 | +0.19(+2.84%) |
May 28, 2010 | 6.360 | 6.680 | 6.340 | 6.680 | 397,850 | +0.34(+5.36%) |
May 27, 2010 | 6.280 | 6.350 | 6.250 | 6.340 | 948,097 | +0.14(+2.26%) |
May 26, 2010 | 6.240 | 6.340 | 6.090 | 6.200 | 975,105 | +0.13(+2.14%) |
May 25, 2010 | 6.280 | 6.280 | 5.950 | 6.070 | 282,203 | -0.16(-2.57%) |
May 21, 2010 | 6.090 | 6.430 | 6.000 | 6.230 | 327,750 | +0.22(+3.66%) |
May 20, 2010 | 6.250 | 6.030 | 5.860 | 6.010 | 592,263 | -0.30(-4.75%) |
May 19, 2010 | 6.640 | 6.640 | 6.200 | 6.310 | 510,646 | -0.21(-3.22%) |
May 18, 2010 | 6.630 | 6.630 | 6.450 | 6.520 | 1,618,289 | +0.09(+1.40%) |
May 17, 2010 | 6.660 | 6.700 | 6.360 | 6.430 | 575,220 | -0.23(-3.45%) |
May 14, 2010 | 6.450 | 6.880 | 6.410 | 6.660 | 1,196,806 | -0.04(-0.60%) |
May 13, 2010 | 7.050 | 7.200 | 6.610 | 6.700 | 1,366,171 | -0.62(-8.47%) |
May 12, 2010 | 7.220 | 7.350 | 7.200 | 7.320 | 118,879 | +0.14(+1.95%) |
May 11, 2010 | 7.670 | 7.280 | 7.150 | 7.180 | 219,678 | -0.28(-3.75%) |
May 10, 2010 | 7.490 | 7.480 | 7.390 | 7.460 | 183,108 | +0.52(+7.49%) |
May 07, 2010 | 7.050 | 7.090 | 6.760 | 6.940 | 208,108 | -0.09(-1.28%) |
May 06, 2010 | 7.080 | 7.290 | 7.010 | 7.030 | 515,784 | -0.03(-0.42%) |
May 05, 2010 | 7.020 | 7.180 | 7.010 | 7.060 | 595,077 | -0.29(-3.95%) |
May 04, 2010 | 7.700 | 7.700 | 7.250 | 7.350 | 551,531 | -0.44(-5.65%) |
May 03, 2010 | 7.920 | 7.920 | 7.700 | 7.790 | 123,347 | -0.13(-1.64%) |
Apr 30, 2010 | 7.940 | 8.030 | 7.910 | 7.920 | 75,641 | -0.02(-0.25%) |
Apr 29, 2010 | 7.860 | 8.040 | 7.860 | 7.940 | 112,625 | +0.09(+1.15%) |
Apr 28, 2010 | 8.090 | 8.100 | 7.850 | 7.850 | 145,579 | -0.11(-1.38%) |
Apr 27, 2010 | 8.120 | 8.140 | 7.960 | 7.960 | 158,761 | -0.14(-1.73%) |
Apr 26, 2010 | 7.950 | 8.160 | 7.950 | 8.100 | 274,173 | +0.15(+1.89%) |
Apr 23, 2010 | 8.000 | 8.070 | 7.950 | 7.950 | 198,497 | -0.03(-0.38%) |
Apr 22, 2010 | 7.990 | 8.000 | 7.890 | 7.980 | 739,022 | -0.02(-0.25%) |
Apr 21, 2010 | 8.000 | 8.040 | 7.870 | 8.000 | 268,769 | -0.03(-0.37%) |
Apr 20, 2010 | 8.010 | 8.110 | 8.010 | 8.030 | 324,274 | -0.03(-0.37%) |
Apr 19, 2010 | 7.900 | 8.060 | 7.850 | 8.060 | 165,760 | +0.12(+1.51%) |
Apr 16, 2010 | 7.900 | 8.050 | 7.850 | 7.940 | 215,346 | -0.02(-0.25%) |
Apr 15, 2010 | 8.150 | 8.150 | 7.850 | 7.960 | 326,439 | -0.15(-1.85%) |
Apr 14, 2010 | 8.110 | 8.160 | 8.110 | 8.110 | 100,970 | -0.01(-0.12%) |
Apr 13, 2010 | 8.190 | 8.190 | 8.100 | 8.120 | 508,953 | -0.01(-0.12%) |
Apr 12, 2010 | 8.100 | 8.240 | 8.100 | 8.130 | 92,180 | +0.02(+0.25%) |
Apr 09, 2010 | 8.080 | 8.250 | 8.070 | 8.110 | 74,332 | -0.01(-0.12%) |
Apr 08, 2010 | 8.110 | 8.130 | 8.060 | 8.120 | 135,563 | +0.03(+0.37%) |
Apr 07, 2010 | 8.120 | 8.160 | 8.080 | 8.090 | 390,852 | -0.06(-0.74%) |
Apr 06, 2010 | 8.280 | 8.320 | 8.150 | 8.150 | 168,509 | -0.20(-2.40%) |
Apr 05, 2010 | 8.270 | 8.350 | 8.220 | 8.350 | 42,937 | +0.08(+0.97%) |
Apr 01, 2010 | 8.270 | 8.270 | 8.270 | 0 | +0.11(+1.35%) | |
Mar 31, 2010 | 8.450 | 8.450 | 8.150 | 8.160 | 115,966 | -0.24(-2.86%) |
Mar 30, 2010 | 8.260 | 8.420 | 8.260 | 8.400 | 112,111 | +0.08(+0.96%) |
Mar 29, 2010 | 8.380 | 8.380 | 8.270 | 8.320 | 55,188 | +0.07(+0.85%) |
Mar 26, 2010 | 8.430 | 8.470 | 8.250 | 8.250 | 124,232 | -0.17(-2.02%) |
Mar 25, 2010 | 8.320 | 8.470 | 8.320 | 8.420 | 121,776 | +0.07(+0.84%) |
Mar 24, 2010 | 8.450 | 8.450 | 8.300 | 8.350 | 147,810 | -0.08(-0.95%) |
Mar 23, 2010 | 8.050 | 8.440 | 8.050 | 8.430 | 319,038 | +0.30(+3.69%) |
Mar 22, 2010 | 8.190 | 8.200 | 8.100 | 8.130 | 204,486 | -0.07(-0.85%) |
Mar 19, 2010 | 8.360 | 8.380 | 8.190 | 8.200 | 302,509 | -0.16(-1.91%) |
Mar 18, 2010 | 8.300 | 8.560 | 8.300 | 8.360 | 290,387 | -0.04(-0.48%) |
Mar 17, 2010 | 8.280 | 8.400 | 8.210 | 8.400 | 335,929 | +0.21(+2.56%) |
Mar 16, 2010 | 8.300 | 8.300 | 8.190 | 8.190 | 198,482 | -0.10(-1.21%) |
Mar 15, 2010 | 8.210 | 8.290 | 8.160 | 8.290 | 157,805 | +0.05(+0.61%) |
Mar 12, 2010 | 8.260 | 8.260 | 8.190 | 8.240 | 123,885 | +0.01(+0.12%) |
Mar 11, 2010 | 8.180 | 8.310 | 8.180 | 8.230 | 210,824 | -0.03(-0.36%) |
Mar 10, 2010 | 8.270 | 8.330 | 8.210 | 8.260 | 228,115 | +0.07(+0.85%) |
Mar 09, 2010 | 8.300 | 8.310 | 8.170 | 8.190 | 259,065 | -0.08(-0.97%) |
Mar 08, 2010 | 8.290 | 8.310 | 8.150 | 8.270 | 168,920 | +0.07(+0.85%) |
Mar 05, 2010 | 8.170 | 8.290 | 8.080 | 8.200 | 246,038 | +0.07(+0.86%) |
Mar 04, 2010 | 8.200 | 8.200 | 8.070 | 8.130 | 324,498 | -0.06(-0.73%) |
Mar 03, 2010 | 8.170 | 8.320 | 8.100 | 8.190 | 321,108 | +0.03(+0.37%) |
Mar 02, 2010 | 8.020 | 8.190 | 8.000 | 8.160 | 270,491 | +0.10(+1.24%) |